Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 33.32 | 33.43 | 32.19 | 32.72 | 107,155 | -0.58(-1.74%) |
Jun 29, 2009 | 32.93 | 33.56 | 32.85 | 33.30 | 87,148 | +1.00(+3.10%) |
Jun 26, 2009 | 32.61 | 32.65 | 32.00 | 32.30 | 169,789 | -0.46(-1.40%) |
Jun 25, 2009 | 32.45 | 33.12 | 32.45 | 32.76 | 116,505 | +0.92(+2.89%) |
Jun 24, 2009 | 32.02 | 32.25 | 31.68 | 31.84 | 286,756 | -0.69(-2.12%) |
Jun 23, 2009 | 32.17 | 32.79 | 31.69 | 32.53 | 232,049 | +0.76(+2.39%) |
Jun 22, 2009 | 32.12 | 32.17 | 31.34 | 31.77 | 631,469 | -1.40(-4.21%) |
Jun 19, 2009 | 34.39 | 34.54 | 32.80 | 33.17 | 381,958 | -1.16(-3.39%) |
Jun 18, 2009 | 34.41 | 34.72 | 34.14 | 34.33 | 104,164 | +0.00(+0.00%) |
Jun 17, 2009 | 34.73 | 34.74 | 33.90 | 34.33 | 321,145 | -0.89(-2.53%) |
Jun 16, 2009 | 35.71 | 35.77 | 34.95 | 35.22 | 208,231 | +0.27(+0.77%) |
Jun 15, 2009 | 34.56 | 35.00 | 34.00 | 34.95 | 242,387 | +0.10(+0.29%) |
Jun 12, 2009 | 34.67 | 34.97 | 34.61 | 34.85 | 146,039 | -0.14(-0.40%) |
Jun 11, 2009 | 34.79 | 35.25 | 34.65 | 34.99 | 295,169 | +0.87(+2.55%) |
Jun 10, 2009 | 33.57 | 34.23 | 33.35 | 34.12 | 207,454 | +0.70(+2.09%) |
Jun 09, 2009 | 33.23 | 33.47 | 32.89 | 33.42 | 123,219 | +0.36(+1.09%) |
Jun 08, 2009 | 33.25 | 33.28 | 32.70 | 33.06 | 150,920 | -0.17(-0.51%) |
Jun 05, 2009 | 33.28 | 33.47 | 32.80 | 33.23 | 245,308 | +0.00(+0.00%) |
Jun 04, 2009 | 32.90 | 33.67 | 32.55 | 33.23 | 209,803 | +0.99(+3.07%) |
Jun 03, 2009 | 32.46 | 32.61 | 31.55 | 32.24 | 352,427 | -0.65(-1.98%) |
Jun 02, 2009 | 32.48 | 32.95 | 32.36 | 32.89 | 148,826 | +0.15(+0.46%) |
Jun 01, 2009 | 32.35 | 32.75 | 32.24 | 32.74 | 222,914 | +0.57(+1.77%) |
May 29, 2009 | 32.20 | 32.27 | 31.78 | 32.17 | 186,239 | +0.46(+1.45%) |
May 28, 2009 | 31.50 | 31.91 | 31.30 | 31.71 | 232,397 | +0.24(+0.76%) |
May 27, 2009 | 31.21 | 31.57 | 30.84 | 31.47 | 132,214 | +0.45(+1.45%) |
May 26, 2009 | 29.87 | 31.14 | 29.76 | 31.02 | 164,692 | +0.36(+1.17%) |
May 22, 2009 | 30.18 | 30.75 | 30.05 | 30.66 | 201,352 | +0.51(+1.69%) |
May 21, 2009 | 29.83 | 30.17 | 29.17 | 30.15 | 190,852 | -0.06(-0.20%) |
May 20, 2009 | 30.74 | 31.18 | 30.11 | 30.21 | 373,131 | +0.16(+0.53%) |
May 19, 2009 | 29.61 | 30.29 | 29.08 | 30.05 | 136,840 | +0.44(+1.49%) |
May 18, 2009 | 29.15 | 29.62 | 28.80 | 29.61 | 109,184 | +1.26(+4.44%) |
May 15, 2009 | 28.78 | 28.98 | 28.12 | 28.35 | 104,030 | -0.64(-2.20%) |
May 14, 2009 | 28.49 | 29.09 | 28.26 | 28.99 | 175,827 | +0.56(+1.97%) |
May 13, 2009 | 28.27 | 28.80 | 28.00 | 28.43 | 138,230 | +0.33(+1.17%) |
May 12, 2009 | 28.24 | 28.25 | 27.75 | 28.10 | 112,915 | -0.03(-0.12%) |
May 11, 2009 | 28.26 | 28.44 | 27.89 | 28.13 | 103,917 | -0.46(-1.60%) |
May 08, 2009 | 28.44 | 28.75 | 28.00 | 28.59 | 231,458 | +0.70(+2.51%) |
May 07, 2009 | 28.61 | 28.68 | 27.30 | 27.89 | 261,066 | +0.48(+1.75%) |
May 06, 2009 | 27.17 | 27.42 | 26.68 | 27.41 | 97,027 | +0.98(+3.71%) |
May 05, 2009 | 26.84 | 26.95 | 26.34 | 26.43 | 96,402 | -0.24(-0.90%) |
May 04, 2009 | 26.37 | 26.70 | 26.36 | 26.67 | 110,299 | +1.27(+5.00%) |
May 01, 2009 | 24.83 | 25.75 | 24.83 | 25.40 | 105,620 | +0.88(+3.59%) |
Apr 30, 2009 | 24.16 | 24.70 | 24.15 | 24.52 | 76,725 | +0.28(+1.16%) |
Apr 29, 2009 | 23.95 | 24.45 | 23.95 | 24.24 | 78,778 | +0.76(+3.24%) |
Apr 28, 2009 | 23.15 | 23.59 | 23.15 | 23.48 | 108,776 | -0.21(-0.89%) |
Apr 27, 2009 | 23.04 | 23.98 | 23.00 | 23.69 | 98,249 | -0.57(-2.35%) |
Apr 24, 2009 | 24.28 | 24.41 | 24.03 | 24.26 | 111,711 | +0.66(+2.80%) |
Apr 23, 2009 | 23.49 | 23.62 | 23.16 | 23.60 | 56,366 | +0.17(+0.73%) |
Apr 22, 2009 | 23.72 | 23.82 | 23.23 | 23.43 | 138,400 | -0.48(-2.01%) |
Apr 21, 2009 | 23.21 | 24.19 | 23.10 | 23.91 | 162,315 | +0.17(+0.72%) |
Apr 20, 2009 | 24.16 | 24.23 | 23.64 | 23.74 | 193,484 | -1.61(-6.35%) |
Apr 17, 2009 | 25.75 | 25.79 | 25.19 | 25.35 | 123,178 | +0.32(+1.28%) |
Apr 16, 2009 | 24.99 | 25.07 | 24.67 | 25.03 | 91,879 | +0.31(+1.25%) |
Apr 15, 2009 | 24.84 | 25.04 | 24.43 | 24.72 | 162,149 | -0.01(-0.04%) |
Apr 14, 2009 | 24.86 | 25.25 | 24.58 | 24.73 | 44,764 | -0.03(-0.12%) |
Apr 13, 2009 | 23.90 | 25.42 | 23.87 | 24.76 | 150,573 | -0.35(-1.39%) |
Apr 09, 2009 | 25.41 | 25.43 | 24.73 | 25.11 | 102,837 | +0.35(+1.41%) |
Apr 08, 2009 | 24.32 | 25.52 | 23.90 | 24.76 | 142,860 | -0.16(-0.64%) |
Apr 07, 2009 | 24.65 | 25.09 | 24.62 | 24.92 | 94,779 | -0.27(-1.07%) |
Apr 06, 2009 | 24.98 | 25.38 | 24.50 | 25.19 | 120,015 | -0.14(-0.55%) |
Apr 03, 2009 | 24.93 | 25.48 | 24.67 | 25.33 | 182,426 | +0.54(+2.20%) |
Apr 02, 2009 | 24.70 | 25.19 | 24.45 | 24.79 | 178,424 | +1.46(+6.28%) |