Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 29.21 | 29.75 | 28.73 | 28.73 | 19,045 | +0.72(+2.56%) |
Jun 29, 2009 | 29.64 | 29.64 | 27.21 | 28.01 | 42,433 | -2.08(-6.90%) |
Jun 26, 2009 | 30.06 | 30.09 | 28.98 | 30.09 | 1,078,119 | +0.42(+1.43%) |
Jun 25, 2009 | 29.78 | 30.08 | 27.91 | 29.66 | 50,140 | +0.28(+0.95%) |
Jun 24, 2009 | 28.50 | 30.01 | 28.50 | 29.38 | 47,463 | +1.57(+5.63%) |
Jun 23, 2009 | 27.97 | 27.98 | 27.37 | 27.82 | 4,925 | -0.52(-1.82%) |
Jun 22, 2009 | 28.81 | 28.91 | 27.20 | 28.33 | 12,596 | -0.59(-2.05%) |
Jun 19, 2009 | 28.92 | 28.93 | 28.08 | 28.93 | 6,389 | +0.58(+2.04%) |
Jun 18, 2009 | 28.32 | 28.35 | 28.09 | 28.35 | 1,192 | -0.58(-2.00%) |
Jun 17, 2009 | 28.47 | 28.93 | 27.79 | 28.93 | 3,703 | +0.15(+0.54%) |
Jun 16, 2009 | 29.85 | 30.09 | 28.77 | 28.77 | 9,790 | -0.81(-2.74%) |
Jun 15, 2009 | 29.36 | 29.62 | 29.36 | 29.58 | 992 | -1.12(-3.64%) |
Jun 12, 2009 | 30.84 | 30.86 | 29.39 | 30.70 | 19,109 | +0.27(+0.89%) |
Jun 11, 2009 | 28.35 | 30.86 | 27.77 | 30.43 | 20,334 | +2.31(+8.23%) |
Jun 10, 2009 | 27.82 | 28.12 | 26.85 | 28.12 | 6,222 | +0.30(+1.08%) |
Jun 09, 2009 | 27.05 | 27.93 | 27.05 | 27.82 | 17,763 | +0.81(+3.00%) |
Jun 08, 2009 | 25.03 | 27.05 | 25.02 | 27.01 | 7,388 | +0.04(+0.14%) |
Jun 05, 2009 | 26.02 | 26.97 | 25.84 | 26.97 | 6,189 | +1.13(+4.36%) |
Jun 04, 2009 | 24.62 | 25.84 | 24.62 | 25.84 | 6,241 | +1.16(+4.69%) |
Jun 03, 2009 | 22.99 | 24.69 | 22.99 | 24.69 | 5,865 | +1.19(+5.06%) |
Jun 02, 2009 | 23.14 | 23.50 | 23.14 | 23.50 | 1,843 | +0.06(+0.26%) |
Jun 01, 2009 | 23.67 | 23.67 | 23.44 | 23.44 | 648 | -0.31(-1.32%) |
May 29, 2009 | 23.00 | 23.75 | 23.00 | 23.75 | 1,590 | -0.63(-2.58%) |
May 28, 2009 | 21.63 | 24.38 | 21.63 | 24.38 | 7,103 | -0.12(-0.47%) |
May 27, 2009 | 24.47 | 24.49 | 24.47 | 24.49 | 467 | +0.58(+2.42%) |
May 26, 2009 | 21.64 | 23.91 | 21.64 | 23.91 | 1,555 | +0.77(+3.33%) |
May 22, 2009 | 24.69 | 24.69 | 22.01 | 23.14 | 1,412 | -1.70(-6.83%) |
May 21, 2009 | 24.66 | 25.46 | 23.91 | 24.84 | 5,364 | +0.35(+1.42%) |
May 20, 2009 | 22.76 | 24.49 | 22.76 | 24.49 | 2,462 | +1.77(+7.81%) |
May 19, 2009 | 19.96 | 22.80 | 19.96 | 22.72 | 7,913 | +1.85(+8.87%) |
May 18, 2009 | 20.84 | 20.87 | 20.07 | 20.87 | 2,050 | +0.04(+0.19%) |
May 15, 2009 | 21.02 | 22.76 | 20.83 | 20.83 | 10,892 | +0.00(+0.00%) |
May 14, 2009 | 20.83 | 21.60 | 20.83 | 20.83 | 1,158 | +1.38(+7.10%) |
May 13, 2009 | 19.46 | 19.46 | 19.45 | 19.45 | 324 | -1.15(-5.58%) |
May 12, 2009 | 20.83 | 21.60 | 20.60 | 20.60 | 5,506 | -0.23(-1.11%) |
May 11, 2009 | 20.06 | 21.55 | 20.06 | 20.83 | 15,060 | +0.83(+4.17%) |
May 08, 2009 | 19.29 | 20.06 | 19.29 | 20.00 | 1,425 | +0.71(+3.68%) |
May 07, 2009 | 19.29 | 19.29 | 19.29 | 19.29 | 518 | +0.00(+0.00%) |
May 06, 2009 | 18.51 | 19.29 | 18.51 | 19.29 | 907 | +0.39(+2.04%) |
May 05, 2009 | 18.51 | 18.90 | 18.51 | 18.90 | 5,055 | +0.00(+0.00%) |
May 04, 2009 | 18.90 | 18.90 | 18.90 | 18.90 | 777 | +0.00(+0.00%) |
May 01, 2009 | 19.29 | 19.29 | 18.90 | 18.90 | 2,333 | -0.58(-2.97%) |
Apr 30, 2009 | 19.09 | 19.48 | 19.09 | 19.48 | 9,290 | +0.96(+5.21%) |
Apr 29, 2009 | 18.51 | 18.90 | 18.51 | 18.51 | 4,625 | -0.39(-2.08%) |