Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 35.28 | 35.28 | 34.59 | 34.93 | 173,798 | -0.03(-0.08%) |
Jun 29, 2009 | 34.46 | 35.01 | 34.46 | 34.95 | 20,981 | +0.14(+0.42%) |
Jun 26, 2009 | 34.67 | 34.92 | 34.32 | 34.81 | 38,392 | +0.01(+0.03%) |
Jun 25, 2009 | 35.02 | 35.21 | 34.64 | 34.80 | 26,672 | +0.99(+2.92%) |
Jun 24, 2009 | 33.66 | 34.17 | 33.47 | 33.81 | 35,098 | +0.40(+1.19%) |
Jun 23, 2009 | 33.59 | 33.73 | 33.22 | 33.42 | 26,715 | -0.19(-0.57%) |
Jun 22, 2009 | 34.29 | 34.32 | 33.55 | 33.61 | 59,575 | -1.14(-3.28%) |
Jun 19, 2009 | 35.04 | 35.60 | 34.54 | 34.75 | 92,077 | +0.14(+0.42%) |
Jun 18, 2009 | 33.11 | 34.65 | 33.11 | 34.60 | 110,385 | +1.57(+4.77%) |
Jun 17, 2009 | 32.50 | 33.25 | 32.50 | 33.03 | 82,986 | +0.57(+1.76%) |
Jun 16, 2009 | 32.29 | 33.16 | 32.11 | 32.46 | 109,314 | +0.29(+0.91%) |
Jun 15, 2009 | 32.67 | 32.67 | 31.97 | 32.17 | 83,124 | -0.73(-2.21%) |
Jun 12, 2009 | 32.80 | 33.22 | 32.34 | 32.89 | 43,228 | -0.11(-0.33%) |
Jun 11, 2009 | 33.12 | 33.26 | 32.84 | 33.00 | 148,864 | -0.23(-0.68%) |
Jun 10, 2009 | 33.40 | 33.40 | 32.97 | 33.23 | 49,876 | -0.14(-0.41%) |
Jun 09, 2009 | 33.73 | 33.73 | 33.15 | 33.36 | 80,754 | -0.39(-1.15%) |
Jun 08, 2009 | 34.09 | 34.14 | 33.40 | 33.75 | 47,500 | -0.52(-1.53%) |
Jun 05, 2009 | 34.13 | 34.38 | 33.85 | 34.28 | 31,381 | -0.09(-0.27%) |
Jun 04, 2009 | 34.61 | 34.61 | 34.08 | 34.37 | 14,838 | -0.19(-0.55%) |
Jun 03, 2009 | 34.47 | 34.70 | 34.16 | 34.56 | 115,415 | -0.60(-1.70%) |
Jun 02, 2009 | 34.77 | 35.45 | 34.55 | 35.15 | 50,516 | +0.30(+0.86%) |
Jun 01, 2009 | 34.42 | 34.98 | 34.38 | 34.86 | 42,038 | +0.96(+2.83%) |
May 29, 2009 | 33.86 | 33.90 | 33.38 | 33.90 | 48,805 | +0.15(+0.46%) |
May 28, 2009 | 34.15 | 34.15 | 33.37 | 33.74 | 37,531 | +0.32(+0.95%) |
May 27, 2009 | 33.46 | 33.94 | 33.42 | 33.43 | 123,501 | -0.13(-0.38%) |
May 26, 2009 | 32.42 | 33.72 | 32.15 | 33.55 | 300,283 | +0.88(+2.69%) |
May 22, 2009 | 32.95 | 33.05 | 32.67 | 32.67 | 51,136 | -0.46(-1.39%) |
May 21, 2009 | 33.48 | 34.26 | 32.86 | 33.14 | 104,520 | -0.70(-2.06%) |
May 20, 2009 | 33.60 | 34.46 | 33.57 | 33.83 | 200,295 | +0.31(+0.92%) |
May 19, 2009 | 33.53 | 34.00 | 33.48 | 33.52 | 52,040 | -0.05(-0.13%) |
May 18, 2009 | 33.28 | 33.58 | 32.49 | 33.57 | 170,459 | +0.52(+1.56%) |
May 15, 2009 | 33.63 | 34.17 | 33.05 | 33.05 | 96,463 | -0.60(-1.77%) |
May 14, 2009 | 33.05 | 34.02 | 33.05 | 33.65 | 19,636 | +0.19(+0.57%) |
May 13, 2009 | 33.34 | 33.98 | 33.25 | 33.46 | 80,852 | -0.33(-0.99%) |
May 12, 2009 | 33.71 | 34.27 | 33.46 | 33.80 | 183,634 | -0.13(-0.37%) |
May 11, 2009 | 34.03 | 34.49 | 33.91 | 33.92 | 123,590 | -0.86(-2.47%) |
May 08, 2009 | 34.96 | 35.13 | 34.52 | 34.78 | 124,197 | +0.66(+1.94%) |
May 07, 2009 | 32.76 | 34.56 | 32.76 | 34.12 | 336,549 | +1.34(+4.09%) |
May 06, 2009 | 33.41 | 33.41 | 32.39 | 32.78 | 156,005 | -0.14(-0.41%) |
May 05, 2009 | 31.73 | 32.96 | 31.73 | 32.92 | 139,764 | +0.98(+3.06%) |
May 04, 2009 | 31.73 | 31.94 | 31.73 | 31.94 | 73,277 | +0.53(+1.70%) |
May 01, 2009 | 31.40 | 31.53 | 31.21 | 31.41 | 82,285 | -0.13(-0.40%) |
Apr 30, 2009 | 31.95 | 32.18 | 31.38 | 31.53 | 44,429 | +0.05(+0.14%) |
Apr 29, 2009 | 31.10 | 31.95 | 30.83 | 31.49 | 55,820 | +0.17(+0.55%) |
Apr 28, 2009 | 30.63 | 31.86 | 30.63 | 31.32 | 96,611 | +0.72(+2.37%) |
Apr 27, 2009 | 30.29 | 30.77 | 30.03 | 30.59 | 51,445 | +0.60(+1.99%) |
Apr 24, 2009 | 30.01 | 30.44 | 29.72 | 30.00 | 227,327 | +0.12(+0.39%) |
Apr 23, 2009 | 30.30 | 30.30 | 29.34 | 29.88 | 73,793 | -0.48(-1.58%) |
Apr 22, 2009 | 29.99 | 30.86 | 29.82 | 30.36 | 103,339 | -0.13(-0.42%) |
Apr 21, 2009 | 30.36 | 31.12 | 29.97 | 30.48 | 67,023 | +0.04(+0.12%) |
Apr 20, 2009 | 30.28 | 31.18 | 30.28 | 30.45 | 122,014 | -0.62(-1.98%) |
Apr 17, 2009 | 30.79 | 31.22 | 30.55 | 31.06 | 163,314 | +0.05(+0.15%) |
Apr 16, 2009 | 31.31 | 32.00 | 30.45 | 31.02 | 69,686 | -0.34(-1.10%) |
Apr 15, 2009 | 30.97 | 31.65 | 30.48 | 31.36 | 299,112 | +0.43(+1.37%) |
Apr 14, 2009 | 30.46 | 31.19 | 30.46 | 30.94 | 112,244 | +0.02(+0.06%) |
Apr 13, 2009 | 30.19 | 31.06 | 30.19 | 30.92 | 155,490 | +0.92(+3.08%) |
Apr 09, 2009 | 30.03 | 30.19 | 29.55 | 30.00 | 68,710 | +0.82(+2.82%) |
Apr 08, 2009 | 29.51 | 29.93 | 28.83 | 29.17 | 136,004 | -0.05(-0.19%) |
Apr 07, 2009 | 28.10 | 29.66 | 28.10 | 29.23 | 225,531 | +0.14(+0.50%) |
Apr 06, 2009 | 29.01 | 29.44 | 28.76 | 29.08 | 79,018 | +0.49(+1.71%) |
Apr 03, 2009 | 29.25 | 29.39 | 28.32 | 28.59 | 165,183 | -0.57(-1.95%) |
Apr 02, 2009 | 28.78 | 29.53 | 28.71 | 29.16 | 67,754 | +0.99(+3.50%) |