Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 34.70 | 34.81 | 34.18 | 34.76 | 123,329 | +0.07(+0.20%) |
Jun 29, 2009 | 34.53 | 34.84 | 34.29 | 34.69 | 154,604 | +0.19(+0.55%) |
Jun 26, 2009 | 33.49 | 34.52 | 33.34 | 34.50 | 188,218 | +0.80(+2.37%) |
Jun 25, 2009 | 33.00 | 33.96 | 32.95 | 33.70 | 155,880 | +1.40(+4.33%) |
Jun 24, 2009 | 32.27 | 32.79 | 32.17 | 32.30 | 220,994 | +0.14(+0.44%) |
Jun 23, 2009 | 32.58 | 33.35 | 31.81 | 32.16 | 246,104 | -0.42(-1.29%) |
Jun 22, 2009 | 34.40 | 34.63 | 32.46 | 32.58 | 271,440 | -0.92(-2.75%) |
Jun 19, 2009 | 33.45 | 33.68 | 33.03 | 33.50 | 159,149 | +0.11(+0.33%) |
Jun 18, 2009 | 33.26 | 33.49 | 33.00 | 33.39 | 162,685 | +0.14(+0.42%) |
Jun 17, 2009 | 33.45 | 33.45 | 32.46 | 33.25 | 219,577 | -0.43(-1.28%) |
Jun 16, 2009 | 35.00 | 35.20 | 33.60 | 33.68 | 175,318 | -0.77(-2.24%) |
Jun 15, 2009 | 35.00 | 35.15 | 34.41 | 34.45 | 160,624 | -0.81(-2.30%) |
Jun 12, 2009 | 34.60 | 35.26 | 34.36 | 35.26 | 123,730 | +0.55(+1.58%) |
Jun 11, 2009 | 34.66 | 35.00 | 34.38 | 34.71 | 155,351 | -0.05(-0.14%) |
Jun 10, 2009 | 35.15 | 36.00 | 34.34 | 34.76 | 118,000 | -0.44(-1.25%) |
Jun 09, 2009 | 35.75 | 35.75 | 34.92 | 35.20 | 193,264 | -0.40(-1.12%) |
Jun 08, 2009 | 35.87 | 35.97 | 35.35 | 35.60 | 174,384 | -0.67(-1.85%) |
Jun 05, 2009 | 35.40 | 36.39 | 34.80 | 36.27 | 226,496 | +0.80(+2.26%) |
Jun 04, 2009 | 35.60 | 35.60 | 34.74 | 35.47 | 168,330 | +0.28(+0.80%) |
Jun 03, 2009 | 36.14 | 36.23 | 34.49 | 35.19 | 327,429 | -1.33(-3.64%) |
Jun 02, 2009 | 36.00 | 36.55 | 35.10 | 36.52 | 313,241 | +0.76(+2.13%) |
Jun 01, 2009 | 34.99 | 35.90 | 34.71 | 35.76 | 386,979 | +0.81(+2.32%) |
May 29, 2009 | 34.35 | 34.95 | 34.20 | 34.95 | 241,076 | +0.89(+2.61%) |
May 28, 2009 | 33.93 | 34.33 | 33.78 | 34.06 | 174,540 | +0.35(+1.04%) |
May 27, 2009 | 34.30 | 34.30 | 33.40 | 33.71 | 208,831 | -0.19(-0.56%) |
May 26, 2009 | 33.48 | 34.34 | 33.48 | 33.90 | 230,901 | +0.51(+1.53%) |
May 22, 2009 | 33.25 | 33.73 | 33.00 | 33.39 | 209,177 | +0.18(+0.54%) |
May 21, 2009 | 33.91 | 33.97 | 33.03 | 33.21 | 159,570 | -0.46(-1.37%) |
May 20, 2009 | 33.50 | 34.18 | 33.21 | 33.67 | 258,804 | +0.59(+1.78%) |
May 19, 2009 | 33.40 | 33.40 | 32.87 | 33.08 | 197,190 | +0.03(+0.09%) |
May 18, 2009 | 32.95 | 33.40 | 32.90 | 33.05 | 155,291 | +0.62(+1.91%) |
May 15, 2009 | 32.99 | 32.99 | 31.97 | 32.43 | 146,946 | +0.36(+1.12%) |
May 14, 2009 | 32.02 | 32.14 | 31.31 | 32.07 | 212,157 | +0.47(+1.49%) |
May 13, 2009 | 32.04 | 32.55 | 31.51 | 31.60 | 247,084 | -0.60(-1.86%) |
May 12, 2009 | 32.85 | 33.35 | 31.52 | 32.20 | 261,067 | -0.44(-1.35%) |
May 11, 2009 | 32.85 | 33.00 | 31.79 | 32.64 | 293,165 | -0.26(-0.79%) |
May 08, 2009 | 32.31 | 33.34 | 31.90 | 32.90 | 301,597 | +1.00(+3.13%) |
May 07, 2009 | 32.59 | 32.87 | 31.40 | 31.90 | 377,758 | -0.40(-1.24%) |
May 06, 2009 | 32.25 | 32.47 | 31.29 | 32.30 | 625,272 | -0.69(-2.09%) |
May 05, 2009 | 33.92 | 33.92 | 32.86 | 32.99 | 280,314 | -0.24(-0.72%) |
May 04, 2009 | 33.16 | 33.33 | 33.06 | 33.23 | 443,229 | +0.31(+0.94%) |
May 01, 2009 | 33.11 | 33.51 | 32.37 | 32.92 | 349,502 | -0.48(-1.44%) |
Apr 30, 2009 | 35.35 | 35.35 | 33.33 | 33.40 | 439,282 | -1.45(-4.16%) |
Apr 29, 2009 | 34.00 | 35.66 | 33.39 | 34.85 | 607,058 | +1.50(+4.50%) |
Apr 28, 2009 | 33.01 | 34.50 | 32.18 | 33.35 | 311,750 | +1.07(+3.31%) |
Apr 27, 2009 | 31.50 | 32.59 | 31.25 | 32.28 | 495,769 | +0.83(+2.64%) |
Apr 24, 2009 | 31.40 | 31.87 | 31.00 | 31.45 | 261,022 | +0.20(+0.64%) |
Apr 23, 2009 | 31.37 | 31.66 | 30.99 | 31.25 | 254,492 | +0.10(+0.32%) |
Apr 22, 2009 | 31.61 | 31.82 | 31.11 | 31.15 | 202,445 | -0.38(-1.21%) |
Apr 21, 2009 | 31.15 | 31.88 | 31.00 | 31.53 | 313,472 | +0.09(+0.29%) |
Apr 20, 2009 | 32.90 | 33.15 | 31.35 | 31.44 | 350,821 | -1.03(-3.17%) |
Apr 17, 2009 | 31.98 | 32.60 | 31.62 | 32.47 | 385,387 | +0.74(+2.33%) |
Apr 16, 2009 | 32.55 | 32.55 | 30.90 | 31.73 | 456,794 | +0.57(+1.83%) |
Apr 15, 2009 | 31.83 | 32.00 | 30.61 | 31.16 | 379,552 | -0.04(-0.13%) |
Apr 14, 2009 | 30.85 | 31.29 | 30.31 | 31.20 | 618,947 | +0.40(+1.30%) |
Apr 13, 2009 | 30.75 | 31.00 | 30.30 | 30.80 | 403,828 | -0.09(-0.29%) |
Apr 09, 2009 | 30.50 | 31.00 | 30.29 | 30.89 | 425,257 | +0.74(+2.45%) |
Apr 08, 2009 | 29.79 | 30.35 | 29.50 | 30.15 | 316,496 | +0.27(+0.90%) |
Apr 07, 2009 | 29.43 | 30.17 | 29.03 | 29.88 | 256,506 | +0.27(+0.91%) |
Apr 06, 2009 | 29.76 | 29.97 | 29.21 | 29.61 | 371,764 | -0.39(-1.30%) |
Apr 03, 2009 | 30.40 | 30.40 | 29.22 | 30.00 | 247,463 | +0.18(+0.60%) |
Apr 02, 2009 | 30.69 | 30.87 | 29.59 | 29.82 | 479,224 | -0.20(-0.67%) |