Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 31.91 | 32.22 | 31.50 | 31.79 | 330,826 | +0.02(+0.06%) |
Jun 29, 2009 | 32.34 | 32.34 | 31.45 | 31.77 | 306,350 | -0.55(-1.70%) |
Jun 26, 2009 | 31.35 | 32.38 | 31.35 | 32.32 | 897,855 | +0.40(+1.25%) |
Jun 25, 2009 | 30.91 | 32.02 | 30.86 | 31.92 | 509,654 | +0.88(+2.84%) |
Jun 24, 2009 | 30.51 | 31.91 | 30.27 | 31.04 | 500,097 | +0.92(+3.05%) |
Jun 23, 2009 | 30.25 | 31.00 | 29.91 | 30.12 | 452,130 | -0.04(-0.13%) |
Jun 22, 2009 | 31.18 | 31.34 | 30.16 | 30.16 | 390,028 | -1.62(-5.10%) |
Jun 19, 2009 | 31.88 | 32.28 | 31.66 | 31.78 | 431,144 | +0.19(+0.60%) |
Jun 18, 2009 | 31.09 | 31.62 | 30.62 | 31.59 | 584,334 | +0.31(+0.99%) |
Jun 17, 2009 | 30.81 | 31.50 | 30.37 | 31.28 | 671,359 | +0.17(+0.55%) |
Jun 16, 2009 | 32.01 | 32.33 | 31.07 | 31.11 | 337,331 | -0.74(-2.32%) |
Jun 15, 2009 | 32.84 | 32.84 | 31.56 | 31.85 | 488,120 | -1.57(-4.70%) |
Jun 12, 2009 | 34.40 | 34.40 | 33.15 | 33.42 | 539,260 | -1.27(-3.66%) |
Jun 11, 2009 | 35.32 | 35.35 | 34.67 | 34.69 | 348,295 | -0.60(-1.70%) |
Jun 10, 2009 | 35.92 | 36.32 | 34.95 | 35.29 | 359,621 | -0.38(-1.07%) |
Jun 09, 2009 | 34.98 | 35.75 | 34.98 | 35.67 | 351,067 | +0.96(+2.77%) |
Jun 08, 2009 | 34.39 | 34.87 | 34.05 | 34.71 | 270,735 | -0.39(-1.11%) |
Jun 05, 2009 | 34.88 | 35.64 | 34.43 | 35.10 | 328,506 | +0.39(+1.12%) |
Jun 04, 2009 | 34.07 | 34.78 | 33.45 | 34.71 | 411,655 | +0.53(+1.55%) |
Jun 03, 2009 | 34.71 | 34.99 | 33.94 | 34.18 | 412,347 | -1.22(-3.45%) |
Jun 02, 2009 | 35.43 | 36.19 | 34.88 | 35.40 | 452,421 | -0.11(-0.31%) |
Jun 01, 2009 | 33.95 | 35.54 | 33.79 | 35.51 | 702,430 | +1.89(+5.62%) |
May 29, 2009 | 32.76 | 33.90 | 32.76 | 33.62 | 466,546 | +0.88(+2.69%) |
May 28, 2009 | 32.48 | 33.26 | 31.88 | 32.74 | 486,329 | +0.44(+1.36%) |
May 27, 2009 | 32.14 | 32.80 | 31.67 | 32.30 | 466,832 | -0.16(-0.49%) |
May 26, 2009 | 29.92 | 32.62 | 29.85 | 32.46 | 728,557 | +2.09(+6.88%) |
May 22, 2009 | 30.64 | 30.76 | 29.99 | 30.37 | 243,594 | -0.23(-0.75%) |
May 21, 2009 | 31.53 | 31.55 | 30.13 | 30.60 | 821,353 | -1.51(-4.70%) |
May 20, 2009 | 32.30 | 32.91 | 31.91 | 32.11 | 685,536 | +0.07(+0.22%) |
May 19, 2009 | 32.66 | 32.98 | 32.00 | 32.04 | 564,376 | -0.61(-1.87%) |
May 18, 2009 | 32.41 | 32.65 | 32.06 | 32.65 | 314,976 | +0.56(+1.75%) |
May 15, 2009 | 30.76 | 32.27 | 30.74 | 32.09 | 707,052 | +1.16(+3.75%) |
May 14, 2009 | 30.39 | 31.28 | 30.14 | 30.93 | 278,311 | +0.33(+1.08%) |
May 13, 2009 | 31.90 | 32.10 | 30.40 | 30.60 | 363,713 | -1.99(-6.11%) |
May 12, 2009 | 33.18 | 33.35 | 31.91 | 32.59 | 329,683 | -0.50(-1.51%) |
May 11, 2009 | 33.52 | 33.66 | 32.51 | 33.09 | 217,168 | -1.35(-3.92%) |
May 08, 2009 | 33.20 | 34.67 | 33.07 | 34.44 | 426,496 | +1.44(+4.36%) |
May 07, 2009 | 34.61 | 34.80 | 32.54 | 33.00 | 450,292 | -1.04(-3.06%) |
May 06, 2009 | 34.31 | 34.41 | 32.89 | 34.04 | 380,625 | -0.08(-0.23%) |
May 05, 2009 | 34.43 | 35.09 | 32.81 | 34.12 | 428,036 | -0.81(-2.32%) |
May 04, 2009 | 34.43 | 34.93 | 34.21 | 34.93 | 650,364 | +1.73(+5.21%) |
May 01, 2009 | 32.17 | 33.84 | 31.40 | 33.20 | 653,492 | +2.34(+7.58%) |
Apr 30, 2009 | 30.50 | 32.15 | 28.93 | 30.86 | 1,840,370 | +0.36(+1.18%) |
Apr 29, 2009 | 30.00 | 31.09 | 29.82 | 30.50 | 887,566 | +0.90(+3.04%) |
Apr 28, 2009 | 29.54 | 30.47 | 29.07 | 29.60 | 751,609 | -0.40(-1.33%) |
Apr 27, 2009 | 30.37 | 30.86 | 29.74 | 30.00 | 578,858 | -1.05(-3.38%) |
Apr 24, 2009 | 30.18 | 31.20 | 30.06 | 31.05 | 408,733 | +1.04(+3.47%) |
Apr 23, 2009 | 29.91 | 30.14 | 28.84 | 30.01 | 647,508 | +0.10(+0.33%) |
Apr 22, 2009 | 28.62 | 30.61 | 28.32 | 29.91 | 607,054 | +1.15(+4.00%) |
Apr 21, 2009 | 27.96 | 28.96 | 27.77 | 28.76 | 701,242 | +0.40(+1.41%) |
Apr 20, 2009 | 30.04 | 30.04 | 28.24 | 28.36 | 449,139 | -1.83(-6.06%) |
Apr 17, 2009 | 29.75 | 30.35 | 29.66 | 30.19 | 545,719 | +0.54(+1.82%) |
Apr 16, 2009 | 29.32 | 29.82 | 28.75 | 29.65 | 741,653 | +0.55(+1.89%) |
Apr 15, 2009 | 29.48 | 29.73 | 28.58 | 29.10 | 422,193 | -0.68(-2.28%) |
Apr 14, 2009 | 29.58 | 30.27 | 29.25 | 29.78 | 436,119 | -0.27(-0.90%) |
Apr 13, 2009 | 29.24 | 30.50 | 29.12 | 30.05 | 772,093 | +0.35(+1.18%) |
Apr 09, 2009 | 27.80 | 29.73 | 27.69 | 29.70 | 836,321 | +2.81(+10.45%) |
Apr 08, 2009 | 27.44 | 27.54 | 26.02 | 26.89 | 639,050 | -0.22(-0.81%) |
Apr 07, 2009 | 28.17 | 28.43 | 27.01 | 27.11 | 635,945 | -1.41(-4.94%) |
Apr 06, 2009 | 29.67 | 29.73 | 28.09 | 28.52 | 653,103 | -1.26(-4.23%) |
Apr 03, 2009 | 29.23 | 29.78 | 28.49 | 29.78 | 462,362 | +0.83(+2.87%) |
Apr 02, 2009 | 27.96 | 29.48 | 27.74 | 28.95 | 503,862 | +1.78(+6.55%) |