Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 29.82 | 30.06 | 29.27 | 29.49 | 241,159 | -0.47(-1.58%) |
Jun 29, 2009 | 29.86 | 30.19 | 29.10 | 29.96 | 189,182 | +0.10(+0.34%) |
Jun 26, 2009 | 29.47 | 29.96 | 29.22 | 29.86 | 538,625 | +0.28(+0.94%) |
Jun 25, 2009 | 28.82 | 29.60 | 28.44 | 29.58 | 177,114 | +0.85(+2.97%) |
Jun 24, 2009 | 29.38 | 29.47 | 28.54 | 28.73 | 202,499 | -0.27(-0.94%) |
Jun 23, 2009 | 29.06 | 29.41 | 28.33 | 29.00 | 412,177 | +0.12(+0.43%) |
Jun 22, 2009 | 29.26 | 29.55 | 28.73 | 28.88 | 313,749 | -0.68(-2.28%) |
Jun 19, 2009 | 29.84 | 29.87 | 29.10 | 29.55 | 493,947 | -0.05(-0.16%) |
Jun 18, 2009 | 28.94 | 29.80 | 28.71 | 29.60 | 186,383 | +0.64(+2.20%) |
Jun 17, 2009 | 29.37 | 29.69 | 28.49 | 28.96 | 265,224 | -0.47(-1.61%) |
Jun 16, 2009 | 30.31 | 30.31 | 29.34 | 29.44 | 312,717 | -0.55(-1.84%) |
Jun 15, 2009 | 29.92 | 30.34 | 29.49 | 29.99 | 359,602 | -0.44(-1.45%) |
Jun 12, 2009 | 30.02 | 30.55 | 30.02 | 30.43 | 329,895 | +0.11(+0.36%) |
Jun 11, 2009 | 30.10 | 31.20 | 30.09 | 30.32 | 352,484 | +0.23(+0.75%) |
Jun 10, 2009 | 30.75 | 30.76 | 29.57 | 30.10 | 279,104 | -0.44(-1.45%) |
Jun 09, 2009 | 30.41 | 30.65 | 29.96 | 30.54 | 165,842 | +0.23(+0.74%) |
Jun 08, 2009 | 30.25 | 30.65 | 29.88 | 30.31 | 170,446 | +0.25(+0.83%) |
Jun 05, 2009 | 31.23 | 31.23 | 29.72 | 30.06 | 382,818 | -0.92(-2.96%) |
Jun 04, 2009 | 30.83 | 31.03 | 30.44 | 30.98 | 663,923 | +0.46(+1.50%) |
Jun 03, 2009 | 31.01 | 31.32 | 30.27 | 30.52 | 526,826 | -0.69(-2.21%) |
Jun 02, 2009 | 31.72 | 31.90 | 31.12 | 31.21 | 497,651 | -0.78(-2.45%) |
Jun 01, 2009 | 31.60 | 32.38 | 31.26 | 32.00 | 319,138 | +0.83(+2.66%) |
May 29, 2009 | 30.23 | 31.18 | 30.14 | 31.17 | 321,630 | +0.96(+3.19%) |
May 28, 2009 | 30.26 | 30.43 | 29.54 | 30.20 | 298,636 | +0.01(+0.03%) |
May 27, 2009 | 31.18 | 31.18 | 30.10 | 30.20 | 384,618 | -1.16(-3.69%) |
May 26, 2009 | 29.93 | 31.40 | 29.93 | 31.35 | 304,168 | +1.21(+4.02%) |
May 22, 2009 | 30.59 | 31.00 | 30.13 | 30.14 | 208,612 | -0.32(-1.04%) |
May 21, 2009 | 31.14 | 31.14 | 29.98 | 30.46 | 328,530 | -0.95(-3.01%) |
May 20, 2009 | 33.01 | 33.53 | 31.17 | 31.41 | 277,103 | -1.40(-4.26%) |
May 19, 2009 | 34.12 | 34.37 | 32.80 | 32.80 | 151,060 | -1.76(-5.10%) |
May 18, 2009 | 33.92 | 34.78 | 33.69 | 34.56 | 262,422 | +1.15(+3.44%) |
May 15, 2009 | 34.28 | 34.28 | 33.11 | 33.42 | 398,755 | -0.95(-2.75%) |
May 14, 2009 | 34.20 | 34.85 | 34.08 | 34.36 | 432,526 | +0.22(+0.64%) |
May 13, 2009 | 35.15 | 35.91 | 34.04 | 34.15 | 586,170 | -1.61(-4.51%) |
May 12, 2009 | 36.08 | 36.84 | 35.22 | 35.76 | 632,016 | +0.06(+0.17%) |
May 11, 2009 | 35.60 | 36.68 | 35.30 | 35.70 | 727,630 | -0.69(-1.90%) |
May 08, 2009 | 36.53 | 37.01 | 35.84 | 36.39 | 690,850 | +0.63(+1.76%) |
May 07, 2009 | 37.60 | 37.60 | 35.44 | 35.76 | 387,017 | -1.36(-3.66%) |
May 06, 2009 | 37.09 | 37.51 | 35.80 | 37.12 | 409,058 | +0.63(+1.72%) |
May 05, 2009 | 36.93 | 37.05 | 35.55 | 36.49 | 238,416 | -0.95(-2.55%) |
May 04, 2009 | 35.61 | 37.49 | 35.41 | 37.44 | 531,479 | +2.16(+6.11%) |
May 01, 2009 | 35.50 | 36.24 | 34.55 | 35.29 | 475,880 | -0.23(-0.63%) |
Apr 30, 2009 | 36.75 | 36.75 | 35.41 | 35.51 | 573,882 | -0.95(-2.62%) |
Apr 29, 2009 | 35.93 | 36.57 | 35.33 | 36.47 | 512,462 | +1.01(+2.84%) |
Apr 28, 2009 | 35.08 | 36.39 | 34.92 | 35.46 | 628,489 | +0.06(+0.18%) |
Apr 27, 2009 | 35.98 | 36.62 | 35.19 | 35.40 | 449,745 | -1.63(-4.40%) |
Apr 24, 2009 | 36.37 | 37.80 | 35.99 | 37.02 | 500,960 | +1.19(+3.31%) |
Apr 23, 2009 | 35.57 | 36.17 | 34.51 | 35.84 | 313,834 | +0.41(+1.16%) |
Apr 22, 2009 | 36.02 | 37.04 | 35.11 | 35.43 | 385,194 | -1.41(-3.83%) |
Apr 21, 2009 | 33.39 | 37.13 | 33.01 | 36.84 | 504,028 | +3.19(+9.48%) |
Apr 20, 2009 | 35.58 | 36.57 | 33.62 | 33.65 | 277,872 | -2.92(-8.00%) |
Apr 17, 2009 | 35.96 | 37.08 | 35.05 | 36.57 | 284,924 | +0.74(+2.06%) |
Apr 16, 2009 | 35.67 | 36.14 | 34.22 | 35.84 | 203,253 | +0.54(+1.54%) |
Apr 15, 2009 | 34.11 | 35.54 | 33.45 | 35.29 | 246,946 | +1.00(+2.92%) |
Apr 14, 2009 | 36.72 | 37.20 | 34.12 | 34.29 | 308,019 | -3.26(-8.68%) |
Apr 13, 2009 | 35.19 | 37.69 | 35.19 | 37.55 | 384,835 | +1.65(+4.60%) |
Apr 09, 2009 | 33.87 | 35.90 | 33.68 | 35.90 | 336,129 | +3.00(+9.13%) |
Apr 08, 2009 | 33.05 | 33.24 | 32.16 | 32.90 | 136,604 | +0.24(+0.74%) |
Apr 07, 2009 | 33.80 | 34.28 | 32.65 | 32.66 | 291,550 | -1.54(-4.51%) |
Apr 06, 2009 | 34.56 | 34.74 | 33.74 | 34.20 | 189,067 | -1.02(-2.91%) |
Apr 03, 2009 | 34.47 | 35.22 | 34.08 | 35.22 | 233,776 | +0.75(+2.18%) |
Apr 02, 2009 | 33.47 | 34.72 | 33.47 | 34.47 | 369,018 | +1.15(+3.45%) |