Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 51.92 | 52.06 | 51.27 | 51.53 | 887,621 | -0.27(-0.52%) |
Jun 29, 2009 | 51.03 | 51.90 | 50.82 | 51.80 | 712,295 | +1.09(+2.15%) |
Jun 26, 2009 | 50.96 | 51.19 | 50.38 | 50.71 | 697,649 | -0.48(-0.94%) |
Jun 25, 2009 | 50.79 | 51.25 | 49.68 | 51.19 | 519,424 | +1.22(+2.44%) |
Jun 24, 2009 | 49.66 | 50.54 | 49.27 | 49.97 | 771,017 | +0.49(+0.99%) |
Jun 23, 2009 | 49.73 | 49.98 | 49.15 | 49.48 | 475,661 | -0.19(-0.38%) |
Jun 22, 2009 | 50.86 | 50.97 | 49.59 | 49.67 | 525,653 | -1.53(-2.99%) |
Jun 19, 2009 | 51.16 | 51.51 | 50.67 | 51.20 | 893,756 | +0.47(+0.93%) |
Jun 18, 2009 | 50.02 | 50.86 | 49.83 | 50.73 | 589,883 | +0.53(+1.06%) |
Jun 17, 2009 | 49.76 | 50.55 | 49.66 | 50.20 | 597,179 | +0.55(+1.11%) |
Jun 16, 2009 | 49.87 | 50.07 | 49.22 | 49.65 | 772,043 | +0.37(+0.75%) |
Jun 15, 2009 | 49.49 | 49.49 | 48.73 | 49.28 | 827,529 | -0.41(-0.83%) |
Jun 12, 2009 | 49.83 | 50.10 | 49.31 | 49.69 | 608,735 | -0.43(-0.86%) |
Jun 11, 2009 | 49.06 | 50.53 | 49.05 | 50.12 | 570,939 | +1.16(+2.37%) |
Jun 10, 2009 | 49.56 | 50.12 | 48.29 | 48.96 | 1,025,952 | -0.91(-1.82%) |
Jun 09, 2009 | 49.69 | 50.16 | 48.61 | 49.87 | 841,058 | +0.40(+0.81%) |
Jun 08, 2009 | 49.50 | 50.17 | 48.92 | 49.47 | 817,167 | -0.61(-1.22%) |
Jun 05, 2009 | 50.77 | 50.91 | 49.77 | 50.08 | 942,338 | -0.36(-0.71%) |
Jun 04, 2009 | 50.52 | 50.82 | 50.23 | 50.44 | 698,590 | -0.21(-0.41%) |
Jun 03, 2009 | 50.20 | 50.92 | 50.06 | 50.65 | 632,849 | +0.06(+0.12%) |
Jun 02, 2009 | 50.68 | 51.33 | 50.28 | 50.59 | 1,021,705 | -0.45(-0.88%) |
Jun 01, 2009 | 50.26 | 51.09 | 49.41 | 51.04 | 712,622 | +1.06(+2.12%) |
May 29, 2009 | 49.91 | 50.13 | 49.38 | 49.98 | 916,775 | +0.22(+0.44%) |
May 28, 2009 | 49.89 | 49.96 | 48.59 | 49.76 | 981,617 | -0.13(-0.26%) |
May 27, 2009 | 51.17 | 51.33 | 49.84 | 49.89 | 783,883 | -1.24(-2.43%) |
May 26, 2009 | 49.66 | 51.54 | 49.37 | 51.13 | 798,886 | +0.96(+1.91%) |
May 22, 2009 | 50.68 | 51.13 | 49.94 | 50.17 | 553,605 | -0.11(-0.22%) |
May 21, 2009 | 51.17 | 51.45 | 49.88 | 50.28 | 750,326 | -1.17(-2.27%) |
May 20, 2009 | 51.85 | 52.15 | 51.35 | 51.45 | 733,221 | -0.49(-0.94%) |
May 19, 2009 | 52.12 | 52.64 | 51.80 | 51.94 | 916,052 | -0.60(-1.14%) |
May 18, 2009 | 52.25 | 52.63 | 51.13 | 52.54 | 1,032,708 | +0.45(+0.86%) |
May 15, 2009 | 49.82 | 52.32 | 49.02 | 52.09 | 1,683,144 | +2.03(+4.06%) |
May 14, 2009 | 48.24 | 50.86 | 48.24 | 50.06 | 1,257,463 | +1.93(+4.01%) |
May 13, 2009 | 48.23 | 48.90 | 48.03 | 48.13 | 707,374 | -0.30(-0.62%) |
May 12, 2009 | 50.14 | 50.14 | 48.06 | 48.43 | 626,294 | -0.91(-1.84%) |
May 11, 2009 | 47.30 | 49.91 | 47.18 | 49.34 | 1,536,179 | +2.58(+5.52%) |
May 08, 2009 | 46.24 | 47.48 | 45.96 | 46.76 | 1,138,105 | +0.65(+1.41%) |
May 07, 2009 | 47.50 | 47.85 | 45.96 | 46.11 | 1,247,784 | -0.99(-2.10%) |
May 06, 2009 | 47.80 | 47.89 | 46.62 | 47.10 | 1,443,564 | -0.32(-0.67%) |
May 05, 2009 | 47.70 | 47.80 | 47.17 | 47.42 | 949,036 | -0.43(-0.90%) |
May 04, 2009 | 48.27 | 48.27 | 47.37 | 47.85 | 1,190,328 | +0.07(+0.15%) |
May 01, 2009 | 47.06 | 48.08 | 46.71 | 47.78 | 969,449 | +0.70(+1.49%) |
Apr 30, 2009 | 47.23 | 47.78 | 46.51 | 47.08 | 1,873,880 | +0.34(+0.73%) |
Apr 29, 2009 | 49.60 | 50.87 | 46.40 | 46.74 | 2,446,038 | -2.77(-5.59%) |
Apr 28, 2009 | 48.37 | 50.21 | 48.35 | 49.51 | 831,465 | +0.67(+1.37%) |
Apr 27, 2009 | 48.00 | 49.43 | 47.81 | 48.84 | 753,561 | +0.44(+0.91%) |
Apr 24, 2009 | 48.14 | 48.80 | 47.82 | 48.40 | 1,110,781 | +0.37(+0.77%) |
Apr 23, 2009 | 49.10 | 49.44 | 47.27 | 48.03 | 1,223,105 | -1.46(-2.95%) |
Apr 22, 2009 | 50.75 | 50.96 | 49.37 | 49.49 | 822,716 | -1.40(-2.75%) |
Apr 21, 2009 | 50.26 | 51.10 | 50.26 | 50.89 | 539,172 | +0.70(+1.39%) |
Apr 20, 2009 | 50.13 | 50.66 | 49.87 | 50.19 | 534,489 | -0.70(-1.38%) |
Apr 17, 2009 | 51.09 | 51.33 | 50.59 | 50.89 | 695,359 | -0.14(-0.27%) |
Apr 16, 2009 | 51.52 | 51.52 | 50.45 | 51.03 | 947,978 | -0.29(-0.57%) |
Apr 15, 2009 | 50.74 | 51.53 | 50.49 | 51.32 | 894,123 | +0.73(+1.44%) |
Apr 14, 2009 | 49.48 | 50.85 | 49.18 | 50.59 | 1,210,875 | +1.01(+2.04%) |
Apr 13, 2009 | 49.70 | 50.06 | 48.79 | 49.58 | 732,753 | -0.12(-0.24%) |
Apr 09, 2009 | 52.36 | 52.36 | 49.54 | 49.70 | 1,227,052 | -2.10(-4.05%) |
Apr 08, 2009 | 51.70 | 52.02 | 51.05 | 51.80 | 459,533 | +0.53(+1.03%) |
Apr 07, 2009 | 51.50 | 51.80 | 50.82 | 51.27 | 662,481 | -0.78(-1.50%) |
Apr 06, 2009 | 50.84 | 52.25 | 50.43 | 52.05 | 1,073,392 | +0.90(+1.76%) |
Apr 03, 2009 | 49.56 | 51.18 | 49.56 | 51.15 | 852,527 | +0.74(+1.47%) |
Apr 02, 2009 | 49.60 | 50.99 | 49.01 | 50.41 | 1,126,895 | +1.45(+2.96%) |