Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 37.89 | 37.89 | 37.24 | 37.44 | 178,546 | -0.15(-0.41%) |
Jun 29, 2009 | 37.20 | 37.59 | 36.93 | 37.59 | 19,051 | +0.30(+0.80%) |
Jun 26, 2009 | 37.07 | 37.30 | 36.84 | 37.29 | 24,646 | +0.18(+0.48%) |
Jun 25, 2009 | 36.39 | 37.12 | 36.36 | 37.12 | 47,380 | +1.24(+3.47%) |
Jun 24, 2009 | 35.53 | 36.14 | 35.53 | 35.87 | 39,546 | +0.23(+0.63%) |
Jun 23, 2009 | 35.80 | 35.83 | 35.53 | 35.65 | 19,197 | -0.25(-0.71%) |
Jun 22, 2009 | 36.24 | 36.24 | 35.82 | 35.90 | 17,698 | -0.60(-1.65%) |
Jun 19, 2009 | 36.44 | 36.83 | 36.41 | 36.50 | 20,396 | +0.32(+0.87%) |
Jun 18, 2009 | 35.65 | 36.28 | 35.65 | 36.19 | 34,533 | +0.60(+1.70%) |
Jun 17, 2009 | 34.95 | 35.73 | 34.95 | 35.58 | 17,195 | +0.58(+1.65%) |
Jun 16, 2009 | 35.42 | 35.50 | 35.01 | 35.01 | 13,296 | -0.20(-0.55%) |
Jun 15, 2009 | 35.95 | 35.95 | 35.07 | 35.20 | 7,352 | -0.84(-2.33%) |
Jun 12, 2009 | 36.18 | 36.48 | 36.04 | 36.04 | 13,523 | -0.08(-0.22%) |
Jun 11, 2009 | 35.60 | 36.39 | 35.57 | 36.12 | 27,780 | +0.79(+2.24%) |
Jun 10, 2009 | 35.67 | 35.67 | 35.09 | 35.33 | 34,548 | -0.19(-0.55%) |
Jun 09, 2009 | 35.83 | 35.83 | 35.44 | 35.52 | 30,774 | -0.18(-0.50%) |
Jun 08, 2009 | 35.85 | 35.85 | 35.36 | 35.70 | 8,178 | -0.25(-0.70%) |
Jun 05, 2009 | 36.09 | 36.09 | 35.77 | 35.95 | 28,049 | -0.08(-0.22%) |
Jun 04, 2009 | 36.26 | 36.26 | 35.87 | 36.03 | 22,022 | -0.03(-0.09%) |
Jun 03, 2009 | 36.17 | 36.18 | 35.97 | 36.07 | 51,994 | -0.31(-0.84%) |
Jun 02, 2009 | 35.93 | 36.57 | 35.82 | 36.37 | 145,890 | +0.53(+1.49%) |
Jun 01, 2009 | 36.01 | 36.04 | 35.68 | 35.84 | 58,300 | +0.24(+0.68%) |
May 29, 2009 | 35.17 | 35.60 | 34.89 | 35.60 | 49,174 | +0.63(+1.80%) |
May 28, 2009 | 35.21 | 35.21 | 34.75 | 34.97 | 57,214 | +0.02(+0.05%) |
May 27, 2009 | 35.23 | 35.38 | 34.95 | 34.95 | 94,033 | -0.32(-0.89%) |
May 26, 2009 | 34.74 | 35.33 | 34.51 | 35.27 | 56,839 | +0.52(+1.49%) |
May 22, 2009 | 34.78 | 34.96 | 34.73 | 34.75 | 6,892 | +0.05(+0.14%) |
May 21, 2009 | 34.92 | 35.10 | 34.47 | 34.70 | 54,136 | -0.54(-1.54%) |
May 20, 2009 | 35.33 | 35.68 | 35.23 | 35.24 | 73,807 | +0.14(+0.39%) |
May 19, 2009 | 35.23 | 35.27 | 35.00 | 35.10 | 204,218 | -0.21(-0.59%) |
May 18, 2009 | 34.78 | 35.31 | 34.65 | 35.31 | 17,989 | +0.65(+1.89%) |
May 15, 2009 | 35.03 | 35.03 | 34.54 | 34.66 | 31,684 | -0.39(-1.11%) |
May 14, 2009 | 34.60 | 35.27 | 34.60 | 35.05 | 106,994 | +0.10(+0.28%) |
May 13, 2009 | 34.82 | 35.42 | 34.82 | 34.95 | 101,152 | -0.34(-0.96%) |
May 12, 2009 | 35.25 | 35.50 | 35.15 | 35.29 | 38,359 | +0.29(+0.82%) |
May 11, 2009 | 34.47 | 35.15 | 34.47 | 35.00 | 94,185 | -0.04(-0.12%) |
May 08, 2009 | 34.98 | 35.24 | 34.84 | 35.05 | 78,733 | +0.35(+1.00%) |
May 07, 2009 | 34.80 | 34.82 | 34.34 | 34.70 | 444,898 | +0.64(+1.88%) |
May 06, 2009 | 34.65 | 34.65 | 33.94 | 34.06 | 27,452 | -0.26(-0.75%) |
May 05, 2009 | 33.94 | 34.32 | 33.94 | 34.32 | 41,546 | +0.48(+1.43%) |
May 04, 2009 | 33.72 | 33.84 | 33.72 | 33.84 | 28,775 | +0.68(+2.05%) |
May 01, 2009 | 33.22 | 33.22 | 32.97 | 33.16 | 82,734 | -0.06(-0.17%) |
Apr 30, 2009 | 33.59 | 33.95 | 33.10 | 33.21 | 56,601 | -0.22(-0.65%) |
Apr 29, 2009 | 33.27 | 33.55 | 33.00 | 33.43 | 44,176 | +0.36(+1.10%) |
Apr 28, 2009 | 33.38 | 33.38 | 32.99 | 33.07 | 36,845 | -0.10(-0.29%) |
Apr 27, 2009 | 33.55 | 33.55 | 33.12 | 33.17 | 50,240 | +0.10(+0.29%) |
Apr 24, 2009 | 32.96 | 33.20 | 32.87 | 33.07 | 28,557 | +0.29(+0.89%) |
Apr 23, 2009 | 33.17 | 33.17 | 32.40 | 32.78 | 34,242 | -0.02(-0.07%) |
Apr 22, 2009 | 32.70 | 33.20 | 32.70 | 32.80 | 69,880 | -0.40(-1.20%) |
Apr 21, 2009 | 33.55 | 33.55 | 32.85 | 33.20 | 49,966 | -0.12(-0.36%) |
Apr 20, 2009 | 33.98 | 33.98 | 33.31 | 33.32 | 13,966 | -0.85(-2.48%) |
Apr 17, 2009 | 34.11 | 34.30 | 33.79 | 34.17 | 27,067 | +0.40(+1.20%) |
Apr 16, 2009 | 33.48 | 33.80 | 33.27 | 33.76 | 21,282 | +0.36(+1.06%) |
Apr 15, 2009 | 32.97 | 33.42 | 32.97 | 33.41 | 113,197 | +0.24(+0.73%) |
Apr 14, 2009 | 33.36 | 33.57 | 33.01 | 33.17 | 40,086 | -0.44(-1.32%) |
Apr 13, 2009 | 33.59 | 33.76 | 33.51 | 33.61 | 43,851 | +0.01(+0.02%) |
Apr 09, 2009 | 33.85 | 33.86 | 33.52 | 33.60 | 36,823 | +0.15(+0.46%) |
Apr 08, 2009 | 33.04 | 33.46 | 33.04 | 33.45 | 13,509 | +0.39(+1.17%) |
Apr 07, 2009 | 33.08 | 33.42 | 33.02 | 33.06 | 20,219 | -0.37(-1.12%) |
Apr 06, 2009 | 33.88 | 33.93 | 33.33 | 33.43 | 18,323 | -0.13(-0.40%) |
Apr 03, 2009 | 34.41 | 34.41 | 33.45 | 33.57 | 48,644 | -0.66(-1.92%) |
Apr 02, 2009 | 34.75 | 34.75 | 34.22 | 34.22 | 48,678 | +0.11(+0.31%) |