Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.73 | 24.23 | 22.92 | 23.19 | 186,685 | -0.59(-2.48%) |
Jun 29, 2009 | 24.04 | 24.04 | 22.86 | 23.78 | 240,721 | -0.19(-0.79%) |
Jun 26, 2009 | 22.47 | 24.05 | 21.38 | 23.97 | 917,517 | +1.46(+6.49%) |
Jun 25, 2009 | 21.75 | 22.51 | 21.04 | 22.51 | 323,907 | +1.13(+5.29%) |
Jun 24, 2009 | 21.63 | 22.20 | 21.08 | 21.38 | 211,907 | +0.32(+1.52%) |
Jun 23, 2009 | 22.35 | 22.49 | 20.85 | 21.06 | 391,680 | -0.98(-4.45%) |
Jun 22, 2009 | 23.51 | 23.56 | 22.00 | 22.04 | 246,832 | -1.80(-7.55%) |
Jun 19, 2009 | 23.82 | 23.86 | 23.38 | 23.84 | 229,807 | +0.43(+1.84%) |
Jun 18, 2009 | 22.66 | 23.61 | 21.71 | 23.41 | 256,642 | +0.77(+3.40%) |
Jun 17, 2009 | 22.92 | 23.28 | 21.96 | 22.64 | 246,863 | -0.20(-0.88%) |
Jun 16, 2009 | 24.13 | 24.30 | 22.64 | 22.84 | 213,936 | -1.25(-5.19%) |
Jun 15, 2009 | 24.17 | 24.35 | 23.52 | 24.09 | 328,064 | -0.58(-2.35%) |
Jun 12, 2009 | 24.90 | 24.94 | 24.15 | 24.67 | 131,882 | -0.51(-2.03%) |
Jun 11, 2009 | 25.52 | 25.74 | 25.10 | 25.18 | 168,310 | -0.37(-1.45%) |
Jun 10, 2009 | 25.21 | 25.60 | 24.90 | 25.55 | 259,214 | +0.58(+2.32%) |
Jun 09, 2009 | 24.49 | 25.31 | 24.46 | 24.97 | 175,788 | +0.55(+2.25%) |
Jun 08, 2009 | 25.05 | 25.71 | 23.54 | 24.42 | 464,279 | -1.65(-6.33%) |
Jun 05, 2009 | 26.08 | 26.40 | 25.50 | 26.07 | 255,106 | -0.25(-0.95%) |
Jun 04, 2009 | 25.89 | 26.60 | 25.61 | 26.32 | 211,040 | +0.58(+2.25%) |
Jun 03, 2009 | 25.75 | 25.93 | 25.30 | 25.74 | 229,466 | -0.33(-1.27%) |
Jun 02, 2009 | 25.91 | 26.51 | 25.57 | 26.07 | 236,209 | -0.11(-0.42%) |
Jun 01, 2009 | 26.32 | 26.95 | 25.52 | 26.18 | 304,839 | +0.30(+1.16%) |
May 29, 2009 | 25.30 | 25.91 | 25.00 | 25.88 | 235,855 | +0.91(+3.64%) |
May 28, 2009 | 25.00 | 25.80 | 24.25 | 24.97 | 267,280 | +0.21(+0.85%) |
May 27, 2009 | 24.74 | 25.49 | 24.61 | 24.76 | 411,858 | +0.02(+0.08%) |
May 26, 2009 | 23.01 | 24.96 | 23.00 | 24.74 | 499,389 | +1.46(+6.27%) |
May 22, 2009 | 22.62 | 23.69 | 22.01 | 23.28 | 547,599 | +0.80(+3.56%) |
May 21, 2009 | 23.00 | 23.15 | 22.12 | 22.48 | 545,475 | -0.99(-4.22%) |
May 20, 2009 | 25.13 | 25.71 | 23.33 | 23.47 | 692,526 | -1.49(-5.97%) |
May 19, 2009 | 24.75 | 25.44 | 23.77 | 24.96 | 702,907 | +0.10(+0.40%) |
May 18, 2009 | 24.15 | 24.96 | 24.15 | 24.86 | 439,188 | +1.12(+4.72%) |
May 15, 2009 | 23.12 | 24.40 | 23.12 | 23.74 | 593,290 | +0.35(+1.50%) |
May 14, 2009 | 22.89 | 23.71 | 22.50 | 23.39 | 917,203 | +0.72(+3.18%) |
May 13, 2009 | 23.00 | 23.94 | 22.50 | 22.67 | 2,068,356 | -3.23(-12.47%) |
May 12, 2009 | 28.25 | 28.25 | 24.94 | 25.90 | 622,639 | -3.42(-11.66%) |
May 11, 2009 | 28.69 | 29.98 | 28.69 | 29.32 | 283,708 | -0.25(-0.85%) |
May 08, 2009 | 29.90 | 30.21 | 28.70 | 29.57 | 293,799 | +0.10(+0.34%) |
May 07, 2009 | 32.74 | 33.49 | 28.35 | 29.47 | 270,119 | -3.21(-9.82%) |
May 06, 2009 | 31.60 | 32.81 | 31.21 | 32.68 | 285,207 | +1.59(+5.11%) |
May 05, 2009 | 32.27 | 33.63 | 30.01 | 31.09 | 503,106 | +2.19(+7.58%) |
May 04, 2009 | 28.32 | 30.05 | 28.25 | 28.90 | 282,992 | +0.85(+3.03%) |
May 01, 2009 | 26.55 | 28.72 | 26.06 | 28.05 | 399,867 | +1.50(+5.65%) |
Apr 30, 2009 | 26.71 | 28.96 | 26.53 | 26.55 | 259,476 | +0.28(+1.07%) |
Apr 29, 2009 | 24.53 | 26.84 | 24.33 | 26.27 | 390,872 | +1.93(+7.93%) |
Apr 28, 2009 | 23.53 | 25.06 | 23.38 | 24.34 | 350,520 | +0.40(+1.67%) |
Apr 27, 2009 | 25.26 | 25.61 | 23.18 | 23.94 | 180,780 | -1.72(-6.70%) |
Apr 24, 2009 | 23.87 | 26.11 | 23.63 | 25.66 | 265,748 | +2.06(+8.73%) |
Apr 23, 2009 | 24.61 | 24.61 | 22.58 | 23.60 | 334,594 | -0.34(-1.42%) |
Apr 22, 2009 | 23.70 | 24.67 | 23.40 | 23.94 | 271,805 | -0.34(-1.40%) |
Apr 21, 2009 | 20.84 | 24.73 | 20.46 | 24.28 | 251,677 | +3.35(+16.01%) |
Apr 20, 2009 | 23.37 | 23.38 | 20.73 | 20.93 | 237,067 | -3.45(-14.15%) |
Apr 17, 2009 | 24.12 | 24.75 | 23.01 | 24.38 | 144,585 | +0.39(+1.63%) |
Apr 16, 2009 | 22.33 | 24.35 | 21.92 | 23.99 | 185,537 | +1.97(+8.95%) |
Apr 15, 2009 | 21.43 | 22.47 | 20.97 | 22.02 | 193,082 | +0.33(+1.52%) |
Apr 14, 2009 | 21.88 | 22.28 | 20.85 | 21.69 | 220,141 | -0.69(-3.08%) |
Apr 13, 2009 | 20.75 | 22.48 | 20.30 | 22.38 | 249,695 | +1.32(+6.27%) |
Apr 09, 2009 | 18.74 | 21.26 | 18.27 | 21.06 | 489,630 | +2.92(+16.10%) |
Apr 08, 2009 | 17.56 | 18.28 | 16.85 | 18.14 | 466,474 | +0.60(+3.42%) |
Apr 07, 2009 | 18.55 | 18.81 | 17.53 | 17.54 | 189,808 | -1.43(-7.54%) |
Apr 06, 2009 | 19.50 | 19.50 | 18.22 | 18.97 | 220,249 | -0.85(-4.29%) |
Apr 03, 2009 | 19.58 | 20.19 | 19.14 | 19.82 | 229,039 | +0.24(+1.23%) |
Apr 02, 2009 | 18.63 | 20.37 | 18.37 | 19.58 | 281,719 | +1.62(+9.02%) |