Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 38.56 | 39.05 | 38.15 | 38.29 | 237,376 | -0.28(-0.73%) |
Jun 29, 2009 | 38.45 | 38.78 | 38.05 | 38.57 | 149,644 | +0.26(+0.69%) |
Jun 26, 2009 | 38.34 | 38.45 | 37.98 | 38.31 | 364,806 | -0.08(-0.20%) |
Jun 25, 2009 | 38.04 | 38.65 | 38.04 | 38.39 | 183,470 | +0.62(+1.63%) |
Jun 24, 2009 | 38.03 | 38.16 | 37.59 | 37.77 | 272,045 | +0.01(+0.02%) |
Jun 23, 2009 | 38.75 | 38.75 | 37.75 | 37.76 | 330,120 | -0.55(-1.43%) |
Jun 22, 2009 | 38.77 | 38.77 | 38.26 | 38.31 | 365,241 | -0.55(-1.41%) |
Jun 19, 2009 | 39.12 | 39.33 | 38.86 | 38.86 | 203,343 | +0.07(+0.18%) |
Jun 18, 2009 | 38.87 | 39.20 | 38.69 | 38.79 | 216,016 | -0.20(-0.50%) |
Jun 17, 2009 | 38.04 | 39.14 | 38.04 | 38.98 | 189,630 | +0.80(+2.10%) |
Jun 16, 2009 | 39.24 | 39.24 | 38.10 | 38.18 | 350,264 | -0.82(-2.11%) |
Jun 15, 2009 | 38.98 | 39.30 | 38.60 | 39.01 | 473,569 | -0.41(-1.03%) |
Jun 12, 2009 | 39.22 | 39.75 | 39.09 | 39.41 | 222,200 | -0.11(-0.28%) |
Jun 11, 2009 | 39.02 | 39.74 | 39.02 | 39.52 | 225,371 | +0.78(+2.01%) |
Jun 10, 2009 | 38.92 | 39.00 | 38.28 | 38.75 | 153,997 | +0.03(+0.09%) |
Jun 09, 2009 | 38.68 | 38.78 | 38.39 | 38.71 | 113,142 | -0.03(-0.07%) |
Jun 08, 2009 | 38.49 | 38.86 | 38.33 | 38.74 | 119,634 | -0.27(-0.70%) |
Jun 05, 2009 | 39.13 | 39.30 | 38.52 | 39.01 | 187,843 | +0.09(+0.24%) |
Jun 04, 2009 | 39.39 | 39.39 | 38.34 | 38.92 | 288,328 | -0.26(-0.68%) |
Jun 03, 2009 | 39.12 | 39.58 | 38.85 | 39.18 | 209,602 | -0.09(-0.22%) |
Jun 02, 2009 | 38.82 | 39.68 | 38.57 | 39.27 | 354,143 | +0.40(+1.03%) |
Jun 01, 2009 | 38.98 | 38.98 | 38.36 | 38.86 | 340,577 | +0.56(+1.45%) |
May 29, 2009 | 37.80 | 38.35 | 37.61 | 38.31 | 392,976 | +0.31(+0.81%) |
May 28, 2009 | 37.69 | 38.08 | 37.05 | 38.00 | 454,178 | +0.30(+0.79%) |
May 27, 2009 | 38.25 | 38.26 | 37.39 | 37.70 | 384,486 | -0.58(-1.52%) |
May 26, 2009 | 37.26 | 38.50 | 37.02 | 38.28 | 272,096 | +0.85(+2.26%) |
May 22, 2009 | 37.75 | 37.93 | 37.41 | 37.44 | 212,403 | -0.26(-0.70%) |
May 21, 2009 | 37.36 | 37.75 | 37.26 | 37.70 | 382,373 | -0.08(-0.20%) |
May 20, 2009 | 38.18 | 38.40 | 37.70 | 37.78 | 290,935 | -0.06(-0.16%) |
May 19, 2009 | 38.02 | 38.38 | 37.69 | 37.84 | 341,470 | -0.39(-1.03%) |
May 18, 2009 | 37.55 | 38.33 | 37.20 | 38.23 | 462,181 | +0.93(+2.50%) |
May 15, 2009 | 37.49 | 37.63 | 36.93 | 37.30 | 419,220 | -0.43(-1.13%) |
May 14, 2009 | 37.72 | 38.00 | 37.43 | 37.73 | 338,681 | +0.20(+0.52%) |
May 13, 2009 | 38.10 | 38.24 | 37.40 | 37.53 | 325,345 | -1.08(-2.81%) |
May 12, 2009 | 39.06 | 39.39 | 37.95 | 38.62 | 323,972 | -0.38(-0.96%) |
May 11, 2009 | 38.37 | 39.61 | 38.14 | 38.99 | 699,437 | +0.06(+0.15%) |
May 08, 2009 | 38.57 | 38.97 | 38.11 | 38.93 | 344,824 | +0.73(+1.92%) |
May 07, 2009 | 38.20 | 38.88 | 37.63 | 38.20 | 481,886 | +0.10(+0.27%) |
May 06, 2009 | 37.95 | 38.38 | 37.64 | 38.10 | 658,013 | +0.39(+1.04%) |
May 05, 2009 | 37.02 | 37.81 | 37.02 | 37.70 | 355,315 | +0.46(+1.24%) |
May 04, 2009 | 36.93 | 37.24 | 36.87 | 37.24 | 386,861 | +0.57(+1.56%) |
May 01, 2009 | 36.55 | 36.70 | 36.16 | 36.67 | 394,616 | -0.04(-0.12%) |
Apr 30, 2009 | 37.14 | 37.65 | 36.62 | 36.71 | 743,839 | -0.44(-1.20%) |
Apr 29, 2009 | 36.27 | 37.58 | 36.27 | 37.16 | 832,862 | +1.15(+3.20%) |
Apr 28, 2009 | 35.99 | 36.97 | 34.79 | 36.00 | 1,791,350 | +2.23(+6.60%) |
Apr 27, 2009 | 33.67 | 34.65 | 33.29 | 33.77 | 907,521 | -0.03(-0.08%) |
Apr 24, 2009 | 33.85 | 34.12 | 33.53 | 33.80 | 711,191 | +0.11(+0.33%) |
Apr 23, 2009 | 34.57 | 34.57 | 33.31 | 33.69 | 346,887 | -0.71(-2.06%) |
Apr 22, 2009 | 33.41 | 34.95 | 33.23 | 34.40 | 518,070 | +0.52(+1.54%) |
Apr 21, 2009 | 33.82 | 34.05 | 33.29 | 33.88 | 418,138 | -0.12(-0.35%) |
Apr 20, 2009 | 33.88 | 34.64 | 33.60 | 34.00 | 528,921 | -0.58(-1.68%) |
Apr 17, 2009 | 33.84 | 34.75 | 33.58 | 34.58 | 429,764 | +0.67(+1.96%) |
Apr 16, 2009 | 33.67 | 34.10 | 33.19 | 33.91 | 293,215 | +0.38(+1.12%) |
Apr 15, 2009 | 33.14 | 33.76 | 32.88 | 33.53 | 491,427 | +0.13(+0.38%) |
Apr 14, 2009 | 33.18 | 33.78 | 32.98 | 33.41 | 290,725 | -0.32(-0.96%) |
Apr 13, 2009 | 33.25 | 33.87 | 32.91 | 33.73 | 680,180 | +0.11(+0.33%) |
Apr 09, 2009 | 33.15 | 33.76 | 33.01 | 33.62 | 594,726 | +0.97(+2.96%) |
Apr 08, 2009 | 32.65 | 32.76 | 32.44 | 32.65 | 791,822 | +0.07(+0.21%) |
Apr 07, 2009 | 32.21 | 32.71 | 32.09 | 32.59 | 1,038,576 | -0.03(-0.08%) |
Apr 06, 2009 | 33.33 | 33.33 | 32.45 | 32.61 | 634,722 | -0.77(-2.30%) |
Apr 03, 2009 | 33.36 | 33.71 | 33.13 | 33.38 | 608,819 | -0.09(-0.26%) |
Apr 02, 2009 | 33.59 | 34.22 | 33.24 | 33.47 | 698,519 | +0.32(+0.95%) |