Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 38.68 | 39.84 | 38.48 | 39.55 | 254,693 | +1.26(+3.29%) |
Jun 29, 2009 | 38.97 | 39.21 | 38.10 | 38.29 | 163,929 | -0.92(-2.35%) |
Jun 26, 2009 | 38.16 | 39.62 | 37.31 | 39.21 | 1,492,521 | +1.02(+2.67%) |
Jun 25, 2009 | 37.84 | 38.22 | 35.94 | 38.19 | 248,109 | +1.69(+4.63%) |
Jun 24, 2009 | 36.40 | 37.34 | 36.22 | 36.50 | 186,618 | -0.31(-0.84%) |
Jun 23, 2009 | 37.50 | 37.87 | 36.63 | 36.81 | 90,547 | -0.63(-1.68%) |
Jun 22, 2009 | 38.65 | 39.28 | 37.43 | 37.44 | 195,295 | -1.55(-3.98%) |
Jun 19, 2009 | 38.79 | 39.45 | 38.53 | 38.99 | 354,756 | +0.59(+1.54%) |
Jun 18, 2009 | 37.81 | 38.80 | 37.15 | 38.40 | 225,566 | +0.67(+1.78%) |
Jun 17, 2009 | 36.66 | 38.18 | 35.63 | 37.73 | 234,610 | +1.21(+3.31%) |
Jun 16, 2009 | 35.77 | 36.97 | 35.39 | 36.52 | 268,401 | +0.49(+1.36%) |
Jun 15, 2009 | 34.52 | 36.12 | 33.76 | 36.03 | 334,976 | +0.96(+2.74%) |
Jun 12, 2009 | 34.73 | 35.28 | 34.20 | 35.07 | 113,478 | -0.01(-0.03%) |
Jun 11, 2009 | 34.60 | 35.35 | 34.59 | 35.08 | 248,463 | +0.57(+1.65%) |
Jun 10, 2009 | 34.42 | 34.64 | 33.64 | 34.51 | 254,384 | +0.38(+1.11%) |
Jun 09, 2009 | 33.99 | 34.29 | 33.82 | 34.13 | 132,136 | +0.00(+0.00%) |
Jun 08, 2009 | 34.07 | 34.54 | 33.81 | 34.13 | 213,693 | -0.43(-1.24%) |
Jun 05, 2009 | 34.95 | 34.95 | 33.99 | 34.56 | 172,088 | -0.02(-0.06%) |
Jun 04, 2009 | 35.19 | 35.19 | 34.02 | 34.58 | 221,646 | -0.85(-2.40%) |
Jun 03, 2009 | 34.43 | 35.64 | 34.12 | 35.43 | 250,464 | +0.71(+2.04%) |
Jun 02, 2009 | 33.20 | 35.00 | 33.19 | 34.72 | 213,384 | +1.35(+4.05%) |
Jun 01, 2009 | 32.95 | 33.75 | 32.81 | 33.37 | 276,447 | +0.70(+2.14%) |
May 29, 2009 | 33.69 | 34.00 | 32.43 | 32.67 | 580,485 | -0.20(-0.61%) |
May 28, 2009 | 35.21 | 35.73 | 32.85 | 32.87 | 328,679 | -2.06(-5.90%) |
May 27, 2009 | 35.77 | 36.00 | 34.48 | 34.93 | 161,800 | -1.33(-3.67%) |
May 26, 2009 | 36.46 | 37.79 | 35.97 | 36.26 | 424,064 | -0.20(-0.55%) |
May 22, 2009 | 36.18 | 36.71 | 35.91 | 36.46 | 300,555 | +0.31(+0.86%) |
May 21, 2009 | 35.52 | 36.60 | 35.52 | 36.15 | 258,357 | +0.09(+0.25%) |
May 20, 2009 | 35.71 | 36.60 | 35.60 | 36.06 | 392,198 | +0.03(+0.08%) |
May 19, 2009 | 36.15 | 36.20 | 35.14 | 36.03 | 285,115 | +0.03(+0.08%) |
May 18, 2009 | 36.90 | 36.90 | 35.60 | 36.00 | 559,262 | -0.85(-2.31%) |
May 15, 2009 | 34.50 | 37.24 | 34.24 | 36.85 | 629,192 | +2.33(+6.75%) |
May 14, 2009 | 33.36 | 34.71 | 32.80 | 34.52 | 358,921 | +1.09(+3.26%) |
May 13, 2009 | 34.26 | 34.32 | 32.70 | 33.43 | 290,400 | -1.00(-2.90%) |
May 12, 2009 | 34.90 | 35.78 | 33.13 | 34.43 | 624,449 | +1.07(+3.21%) |
May 11, 2009 | 32.30 | 34.50 | 32.07 | 33.36 | 428,871 | +1.07(+3.31%) |
May 08, 2009 | 34.74 | 34.74 | 31.45 | 32.29 | 1,315,972 | -1.83(-5.36%) |
May 07, 2009 | 34.85 | 34.85 | 33.82 | 34.12 | 436,514 | -0.48(-1.39%) |
May 06, 2009 | 34.69 | 35.36 | 34.40 | 34.60 | 315,083 | -0.09(-0.26%) |
May 05, 2009 | 34.60 | 34.84 | 33.57 | 34.69 | 476,323 | -0.20(-0.56%) |
May 04, 2009 | 35.00 | 35.75 | 34.69 | 34.88 | 352,968 | -0.07(-0.19%) |
May 01, 2009 | 36.20 | 36.68 | 34.50 | 34.95 | 235,995 | -1.05(-2.92%) |
Apr 30, 2009 | 37.91 | 38.27 | 35.91 | 36.00 | 248,411 | -1.47(-3.92%) |
Apr 29, 2009 | 36.54 | 37.95 | 36.54 | 37.47 | 210,010 | +1.18(+3.25%) |
Apr 28, 2009 | 34.72 | 36.43 | 34.61 | 36.29 | 491,977 | +1.76(+5.10%) |
Apr 27, 2009 | 35.42 | 35.42 | 34.12 | 34.53 | 651,980 | -1.36(-3.79%) |
Apr 24, 2009 | 36.76 | 37.54 | 35.25 | 35.89 | 560,286 | -1.17(-3.16%) |
Apr 23, 2009 | 38.08 | 38.12 | 36.50 | 37.06 | 333,668 | -0.22(-0.59%) |
Apr 22, 2009 | 36.67 | 38.40 | 36.67 | 37.28 | 274,730 | +0.52(+1.41%) |
Apr 21, 2009 | 37.96 | 38.07 | 36.21 | 36.76 | 338,861 | -1.62(-4.22%) |
Apr 20, 2009 | 39.56 | 40.24 | 38.30 | 38.38 | 178,774 | -1.92(-4.76%) |
Apr 17, 2009 | 39.45 | 40.88 | 39.35 | 40.30 | 209,491 | +0.98(+2.49%) |
Apr 16, 2009 | 37.80 | 39.64 | 37.00 | 39.32 | 239,593 | +1.76(+4.69%) |
Apr 15, 2009 | 36.55 | 37.85 | 36.05 | 37.56 | 506,569 | +0.95(+2.59%) |
Apr 14, 2009 | 38.79 | 39.07 | 36.29 | 36.61 | 794,243 | -2.74(-6.96%) |
Apr 13, 2009 | 41.14 | 41.38 | 38.50 | 39.35 | 451,281 | -1.93(-4.68%) |
Apr 09, 2009 | 43.75 | 44.10 | 40.59 | 41.28 | 631,177 | -2.17(-4.99%) |
Apr 08, 2009 | 44.22 | 44.45 | 42.84 | 43.45 | 144,064 | -0.30(-0.69%) |
Apr 07, 2009 | 46.03 | 46.19 | 43.59 | 43.75 | 276,983 | -2.65(-5.71%) |
Apr 06, 2009 | 45.24 | 46.53 | 45.21 | 46.40 | 475,051 | +1.21(+2.68%) |
Apr 03, 2009 | 44.29 | 45.25 | 43.65 | 45.19 | 344,014 | +1.19(+2.70%) |
Apr 02, 2009 | 42.77 | 44.81 | 42.01 | 44.00 | 374,566 | +2.02(+4.81%) |