Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 31.91 | 32.00 | 31.32 | 31.80 | 259,899 | -0.03(-0.09%) |
Jun 29, 2009 | 31.62 | 31.91 | 31.40 | 31.83 | 233,003 | +0.28(+0.89%) |
Jun 26, 2009 | 31.13 | 31.57 | 30.97 | 31.55 | 353,514 | +0.37(+1.19%) |
Jun 25, 2009 | 30.73 | 31.47 | 30.61 | 31.18 | 338,438 | +0.34(+1.10%) |
Jun 24, 2009 | 31.23 | 31.23 | 30.66 | 30.84 | 303,955 | -0.22(-0.71%) |
Jun 23, 2009 | 31.66 | 31.66 | 30.94 | 31.06 | 332,462 | -0.48(-1.52%) |
Jun 22, 2009 | 31.48 | 31.90 | 31.29 | 31.54 | 393,850 | -0.05(-0.16%) |
Jun 19, 2009 | 32.34 | 32.38 | 31.59 | 31.59 | 638,480 | -0.53(-1.65%) |
Jun 18, 2009 | 31.88 | 32.30 | 31.49 | 32.12 | 428,743 | +0.36(+1.13%) |
Jun 17, 2009 | 31.63 | 31.99 | 31.36 | 31.76 | 240,673 | +0.24(+0.76%) |
Jun 16, 2009 | 31.43 | 31.63 | 31.05 | 31.52 | 279,710 | +0.32(+1.03%) |
Jun 15, 2009 | 31.12 | 31.28 | 30.68 | 31.20 | 297,523 | -0.11(-0.35%) |
Jun 12, 2009 | 31.23 | 31.48 | 30.78 | 31.31 | 196,253 | +0.00(+0.00%) |
Jun 11, 2009 | 31.07 | 31.45 | 30.85 | 31.31 | 394,080 | +0.31(+1.00%) |
Jun 10, 2009 | 31.19 | 31.20 | 30.75 | 31.00 | 316,118 | +0.14(+0.45%) |
Jun 09, 2009 | 30.94 | 31.18 | 30.57 | 30.86 | 313,407 | -0.05(-0.16%) |
Jun 08, 2009 | 30.57 | 31.03 | 30.55 | 30.91 | 422,467 | +0.34(+1.11%) |
Jun 05, 2009 | 30.53 | 30.72 | 30.04 | 30.57 | 254,007 | +0.15(+0.49%) |
Jun 04, 2009 | 30.11 | 30.46 | 30.01 | 30.42 | 220,358 | +0.32(+1.06%) |
Jun 03, 2009 | 30.34 | 30.59 | 29.84 | 30.10 | 218,442 | -0.24(-0.79%) |
Jun 02, 2009 | 30.16 | 30.37 | 29.88 | 30.34 | 361,330 | +0.28(+0.93%) |
Jun 01, 2009 | 29.28 | 30.18 | 29.15 | 30.06 | 517,646 | +1.14(+3.94%) |
May 29, 2009 | 28.93 | 28.93 | 28.36 | 28.92 | 297,788 | +0.16(+0.56%) |
May 28, 2009 | 28.53 | 28.92 | 28.39 | 28.76 | 272,129 | +0.50(+1.77%) |
May 27, 2009 | 28.92 | 29.07 | 28.12 | 28.26 | 405,648 | -0.70(-2.42%) |
May 26, 2009 | 28.64 | 29.37 | 28.46 | 28.96 | 586,370 | +0.50(+1.76%) |
May 22, 2009 | 28.78 | 28.86 | 28.42 | 28.46 | 229,976 | -0.16(-0.56%) |
May 21, 2009 | 28.82 | 29.43 | 28.40 | 28.62 | 296,465 | -0.33(-1.14%) |
May 20, 2009 | 29.37 | 29.74 | 28.84 | 28.95 | 563,442 | -0.45(-1.53%) |
May 19, 2009 | 29.32 | 29.59 | 29.12 | 29.40 | 311,313 | +0.25(+0.86%) |
May 18, 2009 | 29.16 | 29.51 | 28.84 | 29.15 | 383,317 | -0.29(-0.99%) |
May 17, 2009 | 29.70 | 29.77 | 29.44 | 29.44 | 19,650 | +0.42(+1.45%) |
May 15, 2009 | 29.70 | 29.77 | 28.91 | 29.02 | 391,471 | -0.81(-2.72%) |
May 14, 2009 | 29.94 | 30.55 | 29.67 | 29.83 | 396,117 | -0.12(-0.40%) |
May 13, 2009 | 30.77 | 31.68 | 29.93 | 29.95 | 394,074 | -1.11(-3.57%) |
May 12, 2009 | 31.27 | 31.49 | 30.86 | 31.06 | 492,638 | +0.00(+0.00%) |
May 11, 2009 | 30.50 | 31.54 | 30.37 | 31.06 | 718,494 | +0.44(+1.44%) |
May 08, 2009 | 31.47 | 31.62 | 30.43 | 30.62 | 732,658 | -0.50(-1.61%) |
May 07, 2009 | 31.43 | 31.63 | 31.00 | 31.12 | 328,011 | +0.11(+0.35%) |
May 06, 2009 | 31.77 | 31.97 | 31.01 | 31.01 | 446,501 | -0.48(-1.52%) |
May 05, 2009 | 31.74 | 31.89 | 31.29 | 31.49 | 399,755 | -0.39(-1.22%) |
May 04, 2009 | 31.58 | 31.88 | 31.55 | 31.88 | 426,829 | +0.47(+1.50%) |
May 01, 2009 | 30.96 | 31.42 | 30.42 | 31.41 | 413,129 | +0.24(+0.77%) |
Apr 30, 2009 | 30.98 | 31.50 | 30.79 | 31.17 | 576,418 | +0.65(+2.13%) |
Apr 29, 2009 | 29.65 | 31.15 | 29.65 | 30.52 | 621,103 | +1.09(+3.70%) |
Apr 28, 2009 | 29.26 | 29.77 | 29.06 | 29.43 | 353,798 | +0.15(+0.51%) |
Apr 27, 2009 | 28.62 | 29.64 | 28.45 | 29.28 | 468,205 | +0.72(+2.52%) |
Apr 24, 2009 | 28.12 | 28.62 | 27.77 | 28.56 | 361,231 | +0.52(+1.85%) |
Apr 23, 2009 | 27.71 | 28.25 | 27.59 | 28.04 | 616,836 | +0.17(+0.61%) |
Apr 22, 2009 | 27.56 | 28.09 | 27.35 | 27.87 | 432,802 | +0.09(+0.32%) |
Apr 21, 2009 | 27.35 | 27.87 | 27.14 | 27.78 | 430,687 | +0.47(+1.72%) |
Apr 20, 2009 | 27.24 | 27.35 | 26.92 | 27.31 | 480,452 | +0.19(+0.70%) |
Apr 17, 2009 | 27.01 | 27.31 | 26.81 | 27.12 | 345,245 | +0.22(+0.82%) |
Apr 16, 2009 | 26.93 | 27.13 | 26.59 | 26.90 | 506,211 | +0.32(+1.20%) |
Apr 15, 2009 | 26.77 | 26.97 | 26.54 | 26.58 | 386,398 | -0.17(-0.64%) |
Apr 14, 2009 | 26.99 | 27.48 | 26.67 | 26.75 | 599,827 | -0.19(-0.71%) |
Apr 13, 2009 | 26.57 | 27.02 | 26.46 | 26.94 | 280,690 | +0.24(+0.90%) |
Apr 09, 2009 | 26.94 | 27.06 | 26.43 | 26.70 | 614,367 | +0.25(+0.95%) |
Apr 08, 2009 | 26.49 | 26.78 | 26.17 | 26.45 | 321,302 | +0.00(+0.00%) |
Apr 07, 2009 | 27.04 | 27.08 | 26.36 | 26.45 | 486,002 | -0.71(-2.61%) |
Apr 06, 2009 | 27.40 | 27.61 | 26.93 | 27.16 | 242,185 | -0.19(-0.69%) |
Apr 03, 2009 | 27.15 | 27.35 | 26.73 | 27.35 | 275,284 | +0.24(+0.89%) |
Apr 02, 2009 | 27.18 | 27.75 | 26.71 | 27.11 | 280,484 | +0.39(+1.46%) |