Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 40.98 | 41.03 | 40.53 | 40.91 | 118,185 | +0.13(+0.31%) |
Jun 29, 2009 | 40.54 | 40.82 | 40.25 | 40.78 | 158,563 | +0.28(+0.70%) |
Jun 26, 2009 | 41.01 | 41.32 | 39.88 | 40.50 | 363,728 | -0.64(-1.55%) |
Jun 25, 2009 | 40.66 | 41.35 | 40.63 | 41.14 | 143,819 | +1.37(+3.44%) |
Jun 24, 2009 | 39.14 | 40.21 | 38.93 | 39.77 | 246,048 | +1.10(+2.83%) |
Jun 23, 2009 | 39.87 | 40.05 | 38.58 | 38.67 | 158,780 | -1.01(-2.55%) |
Jun 22, 2009 | 40.54 | 40.85 | 39.11 | 39.68 | 259,786 | -1.11(-2.73%) |
Jun 19, 2009 | 41.38 | 41.56 | 40.75 | 40.80 | 382,905 | +1.10(+2.78%) |
Jun 18, 2009 | 39.65 | 39.99 | 39.25 | 39.69 | 91,023 | -0.06(-0.16%) |
Jun 17, 2009 | 38.91 | 40.27 | 38.71 | 39.76 | 124,419 | +0.92(+2.37%) |
Jun 16, 2009 | 39.75 | 39.95 | 38.69 | 38.83 | 124,961 | -0.66(-1.66%) |
Jun 15, 2009 | 39.54 | 39.77 | 38.49 | 39.49 | 212,655 | -0.39(-0.98%) |
Jun 12, 2009 | 38.84 | 39.88 | 38.84 | 39.88 | 176,901 | +0.95(+2.44%) |
Jun 11, 2009 | 39.97 | 40.51 | 38.86 | 38.93 | 417,034 | -0.81(-2.04%) |
Jun 10, 2009 | 40.49 | 40.82 | 38.91 | 39.75 | 151,081 | -0.58(-1.45%) |
Jun 09, 2009 | 40.09 | 40.92 | 39.98 | 40.33 | 295,649 | +0.35(+0.87%) |
Jun 08, 2009 | 39.56 | 40.61 | 39.48 | 39.98 | 214,583 | +1.08(+2.77%) |
Jun 05, 2009 | 39.66 | 39.86 | 38.05 | 38.91 | 276,202 | -0.26(-0.68%) |
Jun 04, 2009 | 38.83 | 39.42 | 38.17 | 39.17 | 142,130 | +0.47(+1.23%) |
Jun 03, 2009 | 39.20 | 40.02 | 38.23 | 38.70 | 230,417 | -0.96(-2.42%) |
Jun 02, 2009 | 37.70 | 39.90 | 37.70 | 39.66 | 184,059 | +1.26(+3.28%) |
Jun 01, 2009 | 37.46 | 38.63 | 37.30 | 38.40 | 158,850 | +1.31(+3.52%) |
May 29, 2009 | 36.71 | 37.09 | 36.13 | 37.09 | 149,461 | +0.37(+1.02%) |
May 28, 2009 | 36.93 | 37.11 | 35.76 | 36.72 | 220,951 | -0.09(-0.25%) |
May 27, 2009 | 35.96 | 37.47 | 35.57 | 36.81 | 337,364 | +0.67(+1.84%) |
May 26, 2009 | 34.02 | 36.17 | 34.02 | 36.14 | 261,881 | +1.88(+5.49%) |
May 22, 2009 | 35.03 | 35.13 | 34.22 | 34.26 | 91,858 | -0.65(-1.86%) |
May 21, 2009 | 35.09 | 35.50 | 34.19 | 34.91 | 147,989 | -0.72(-2.02%) |
May 20, 2009 | 36.98 | 37.04 | 35.61 | 35.63 | 384,927 | -1.12(-3.06%) |
May 19, 2009 | 35.31 | 36.99 | 35.19 | 36.75 | 315,565 | +1.42(+4.03%) |
May 18, 2009 | 34.81 | 35.51 | 34.46 | 35.33 | 258,279 | +0.70(+2.03%) |
May 15, 2009 | 35.10 | 35.60 | 34.29 | 34.62 | 204,605 | -0.59(-1.69%) |
May 14, 2009 | 35.62 | 35.99 | 34.98 | 35.22 | 274,473 | -0.13(-0.36%) |
May 13, 2009 | 35.53 | 36.09 | 34.73 | 35.35 | 331,959 | -0.88(-2.42%) |
May 12, 2009 | 36.32 | 36.70 | 35.28 | 36.22 | 256,507 | +0.21(+0.58%) |
May 11, 2009 | 36.65 | 37.27 | 35.98 | 36.01 | 308,799 | -1.22(-3.29%) |
May 08, 2009 | 38.69 | 39.05 | 36.90 | 37.24 | 435,070 | -0.83(-2.18%) |
May 07, 2009 | 40.35 | 40.52 | 37.78 | 38.07 | 344,577 | -1.87(-4.69%) |
May 06, 2009 | 38.36 | 41.99 | 38.36 | 39.94 | 583,700 | +1.17(+3.01%) |
May 05, 2009 | 39.92 | 40.32 | 38.50 | 38.77 | 337,137 | -1.36(-3.39%) |
May 04, 2009 | 38.54 | 40.18 | 38.53 | 40.13 | 180,910 | +1.85(+4.84%) |
May 01, 2009 | 37.63 | 38.31 | 37.14 | 38.28 | 269,394 | +0.31(+0.82%) |
Apr 30, 2009 | 39.67 | 39.96 | 37.81 | 37.97 | 408,865 | -1.37(-3.48%) |
Apr 29, 2009 | 38.21 | 39.35 | 38.14 | 39.34 | 361,033 | +1.31(+3.43%) |
Apr 28, 2009 | 37.88 | 38.82 | 37.51 | 38.03 | 237,087 | -0.37(-0.95%) |
Apr 27, 2009 | 37.79 | 39.10 | 36.83 | 38.40 | 180,236 | -0.17(-0.45%) |
Apr 24, 2009 | 37.62 | 39.23 | 37.20 | 38.57 | 291,292 | +1.33(+3.58%) |
Apr 23, 2009 | 37.15 | 37.69 | 36.15 | 37.24 | 466,616 | +0.25(+0.67%) |
Apr 22, 2009 | 37.14 | 38.10 | 36.82 | 36.99 | 621,032 | -0.66(-1.75%) |
Apr 21, 2009 | 36.38 | 38.01 | 36.30 | 37.65 | 205,363 | +1.03(+2.82%) |
Apr 20, 2009 | 37.55 | 37.76 | 36.44 | 36.62 | 227,479 | -1.93(-5.00%) |
Apr 17, 2009 | 37.15 | 38.78 | 37.04 | 38.54 | 287,160 | +1.52(+4.09%) |
Apr 16, 2009 | 36.47 | 37.58 | 36.25 | 37.03 | 324,393 | +1.10(+3.05%) |
Apr 15, 2009 | 35.77 | 36.62 | 35.38 | 35.93 | 261,865 | -0.20(-0.56%) |
Apr 14, 2009 | 35.55 | 36.31 | 35.33 | 36.13 | 327,363 | -0.17(-0.48%) |
Apr 13, 2009 | 36.33 | 36.88 | 34.59 | 36.30 | 411,215 | -2.40(-6.20%) |
Apr 09, 2009 | 36.69 | 38.97 | 36.66 | 38.71 | 442,537 | +2.78(+7.73%) |
Apr 08, 2009 | 35.46 | 35.95 | 35.08 | 35.93 | 216,763 | +0.65(+1.84%) |
Apr 07, 2009 | 35.68 | 35.99 | 35.12 | 35.28 | 194,078 | -1.03(-2.84%) |
Apr 06, 2009 | 36.40 | 36.52 | 35.55 | 36.31 | 165,939 | -0.69(-1.87%) |
Apr 03, 2009 | 36.14 | 37.01 | 35.17 | 37.01 | 258,588 | +0.66(+1.81%) |
Apr 02, 2009 | 35.15 | 37.35 | 34.94 | 36.35 | 404,283 | +1.67(+4.82%) |