Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 33.15 | 33.82 | 32.64 | 33.75 | 767,613 | +0.72(+2.18%) |
Jun 29, 2009 | 33.18 | 33.35 | 32.58 | 33.03 | 306,074 | -0.17(-0.51%) |
Jun 26, 2009 | 32.65 | 33.25 | 32.39 | 33.20 | 761,039 | +0.29(+0.88%) |
Jun 25, 2009 | 32.98 | 33.04 | 32.77 | 32.91 | 581,590 | +0.73(+2.27%) |
Jun 24, 2009 | 31.84 | 32.35 | 31.66 | 32.18 | 266,002 | +0.42(+1.32%) |
Jun 23, 2009 | 32.16 | 32.40 | 31.61 | 31.76 | 464,553 | -0.43(-1.34%) |
Jun 22, 2009 | 32.13 | 32.44 | 31.91 | 32.19 | 698,423 | -0.07(-0.22%) |
Jun 19, 2009 | 31.88 | 32.33 | 31.78 | 32.26 | 900,538 | +0.76(+2.41%) |
Jun 18, 2009 | 30.72 | 31.60 | 30.40 | 31.50 | 656,941 | +0.94(+3.08%) |
Jun 17, 2009 | 31.13 | 31.14 | 30.30 | 30.56 | 787,694 | +0.47(+1.56%) |
Jun 16, 2009 | 30.71 | 30.88 | 30.09 | 30.09 | 507,748 | -0.56(-1.83%) |
Jun 15, 2009 | 31.11 | 31.11 | 30.43 | 30.65 | 362,381 | -0.60(-1.92%) |
Jun 12, 2009 | 30.99 | 31.47 | 30.91 | 31.25 | 303,946 | +0.25(+0.81%) |
Jun 11, 2009 | 30.97 | 31.50 | 30.91 | 31.00 | 663,434 | +0.07(+0.23%) |
Jun 10, 2009 | 31.36 | 31.58 | 30.66 | 30.93 | 648,475 | -0.18(-0.58%) |
Jun 09, 2009 | 31.07 | 31.17 | 30.75 | 31.11 | 445,638 | +0.07(+0.23%) |
Jun 08, 2009 | 30.99 | 31.27 | 30.80 | 31.04 | 399,504 | -0.67(-2.11%) |
Jun 05, 2009 | 31.75 | 31.82 | 31.26 | 31.71 | 439,045 | +0.02(+0.06%) |
Jun 04, 2009 | 31.58 | 31.82 | 31.44 | 31.69 | 626,310 | +0.28(+0.89%) |
Jun 03, 2009 | 31.56 | 31.84 | 31.33 | 31.41 | 681,151 | -0.37(-1.16%) |
Jun 02, 2009 | 31.39 | 32.12 | 31.27 | 31.78 | 1,118,187 | +0.38(+1.21%) |
Jun 01, 2009 | 31.50 | 31.88 | 31.22 | 31.40 | 910,584 | -0.03(-0.10%) |
May 29, 2009 | 30.71 | 31.43 | 30.71 | 31.43 | 933,076 | +0.56(+1.81%) |
May 28, 2009 | 30.61 | 31.22 | 30.31 | 30.87 | 1,064,250 | +0.75(+2.49%) |
May 27, 2009 | 30.39 | 30.70 | 29.93 | 30.12 | 367,432 | -0.25(-0.82%) |
May 26, 2009 | 29.58 | 30.37 | 29.19 | 30.37 | 740,305 | +0.63(+2.12%) |
May 22, 2009 | 29.48 | 30.06 | 28.93 | 29.74 | 810,067 | +0.28(+0.95%) |
May 21, 2009 | 29.30 | 30.10 | 29.14 | 29.46 | 832,476 | -0.32(-1.07%) |
May 20, 2009 | 29.31 | 29.99 | 29.19 | 29.78 | 937,534 | +0.58(+1.99%) |
May 19, 2009 | 28.70 | 29.51 | 28.50 | 29.20 | 1,175,058 | +0.47(+1.64%) |
May 18, 2009 | 28.24 | 28.74 | 27.95 | 28.73 | 912,431 | +0.72(+2.57%) |
May 15, 2009 | 28.15 | 28.25 | 27.65 | 28.01 | 992,694 | -0.22(-0.78%) |
May 14, 2009 | 27.65 | 28.40 | 27.51 | 28.23 | 946,256 | +0.64(+2.32%) |
May 13, 2009 | 28.03 | 28.27 | 27.53 | 27.59 | 801,911 | -0.66(-2.34%) |
May 12, 2009 | 28.12 | 28.47 | 27.95 | 28.25 | 994,580 | +0.40(+1.44%) |
May 11, 2009 | 28.00 | 28.20 | 27.75 | 27.85 | 1,026,335 | -0.44(-1.56%) |
May 08, 2009 | 27.55 | 28.39 | 27.55 | 28.29 | 1,619,779 | +0.60(+2.17%) |
May 07, 2009 | 28.33 | 28.33 | 27.68 | 27.69 | 2,598,915 | -0.44(-1.56%) |
May 06, 2009 | 30.48 | 30.48 | 27.67 | 28.13 | 5,207,709 | +0.30(+1.08%) |
May 05, 2009 | 28.16 | 28.24 | 27.48 | 27.83 | 2,183,212 | -0.20(-0.71%) |
May 04, 2009 | 27.62 | 28.18 | 27.61 | 28.03 | 2,122,834 | +0.69(+2.52%) |
May 01, 2009 | 27.60 | 27.60 | 27.06 | 27.34 | 1,192,059 | -0.31(-1.12%) |
Apr 30, 2009 | 27.10 | 29.41 | 26.60 | 27.65 | 2,544,893 | +0.65(+2.41%) |
Apr 29, 2009 | 26.50 | 27.10 | 26.40 | 27.00 | 735,809 | +0.73(+2.78%) |
Apr 28, 2009 | 25.52 | 26.79 | 25.52 | 26.27 | 1,263,573 | +0.66(+2.58%) |
Apr 27, 2009 | 25.55 | 25.84 | 25.30 | 25.61 | 1,139,252 | -0.07(-0.27%) |
Apr 24, 2009 | 24.84 | 25.74 | 23.29 | 25.68 | 1,795,962 | +0.30(+1.18%) |
Apr 23, 2009 | 25.01 | 25.48 | 24.76 | 25.38 | 2,192,189 | +0.37(+1.48%) |
Apr 22, 2009 | 26.25 | 26.25 | 24.58 | 25.01 | 2,713,336 | -1.49(-5.62%) |
Apr 21, 2009 | 26.00 | 26.56 | 24.58 | 26.50 | 3,482,395 | -0.52(-1.92%) |
Apr 20, 2009 | 27.73 | 28.79 | 26.97 | 27.02 | 2,068,856 | -2.57(-8.69%) |
Apr 17, 2009 | 29.16 | 29.59 | 29.05 | 29.59 | 613,780 | +0.37(+1.27%) |
Apr 16, 2009 | 29.00 | 29.31 | 28.74 | 29.22 | 781,471 | +0.26(+0.90%) |
Apr 15, 2009 | 28.61 | 28.99 | 28.48 | 28.96 | 521,756 | +0.27(+0.94%) |
Apr 14, 2009 | 28.81 | 29.28 | 28.56 | 28.69 | 710,102 | -0.18(-0.62%) |
Apr 13, 2009 | 29.16 | 29.39 | 28.83 | 28.87 | 1,066,860 | -0.34(-1.16%) |
Apr 09, 2009 | 29.05 | 29.32 | 28.79 | 29.21 | 734,178 | +0.51(+1.78%) |
Apr 08, 2009 | 28.22 | 28.73 | 28.07 | 28.70 | 964,193 | +0.67(+2.39%) |
Apr 07, 2009 | 28.26 | 28.30 | 27.86 | 28.03 | 1,077,880 | -0.42(-1.48%) |
Apr 06, 2009 | 27.31 | 28.45 | 27.28 | 28.45 | 1,249,815 | +0.95(+3.45%) |
Apr 03, 2009 | 27.61 | 27.81 | 26.91 | 27.50 | 873,541 | -0.22(-0.79%) |
Apr 02, 2009 | 27.64 | 28.13 | 27.47 | 27.72 | 654,261 | +0.46(+1.69%) |