Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 31.57 | 31.57 | 30.91 | 31.23 | 168,390 | -0.24(-0.75%) |
Jun 29, 2009 | 31.40 | 31.60 | 31.23 | 31.47 | 700,352 | +0.30(+0.95%) |
Jun 26, 2009 | 31.21 | 31.27 | 30.99 | 31.17 | 234,684 | -0.05(-0.17%) |
Jun 25, 2009 | 31.03 | 31.23 | 31.03 | 31.23 | 119,787 | +0.61(+1.98%) |
Jun 24, 2009 | 30.95 | 31.26 | 30.48 | 30.62 | 1,169,418 | +0.14(+0.46%) |
Jun 23, 2009 | 30.29 | 30.63 | 30.17 | 30.48 | 357,125 | -0.42(-1.37%) |
Jun 22, 2009 | 31.48 | 31.48 | 30.80 | 30.90 | 322,346 | -1.07(-3.34%) |
Jun 19, 2009 | 32.06 | 32.11 | 31.78 | 31.97 | 185,221 | +0.54(+1.72%) |
Jun 18, 2009 | 31.46 | 31.79 | 31.24 | 31.43 | 255,473 | -0.01(-0.02%) |
Jun 17, 2009 | 31.50 | 31.67 | 31.02 | 31.43 | 610,720 | -0.01(-0.02%) |
Jun 16, 2009 | 32.06 | 32.11 | 31.43 | 31.44 | 314,485 | -0.46(-1.44%) |
Jun 15, 2009 | 32.59 | 32.59 | 31.66 | 31.90 | 323,480 | -1.17(-3.54%) |
Jun 12, 2009 | 33.00 | 33.17 | 32.77 | 33.07 | 172,861 | -0.23(-0.69%) |
Jun 11, 2009 | 32.99 | 33.55 | 32.94 | 33.30 | 238,336 | +0.69(+2.11%) |
Jun 10, 2009 | 33.28 | 33.28 | 32.22 | 32.61 | 425,498 | +0.05(+0.16%) |
Jun 09, 2009 | 32.54 | 32.74 | 32.25 | 32.56 | 250,830 | +0.31(+0.97%) |
Jun 08, 2009 | 31.94 | 32.43 | 31.81 | 32.25 | 309,201 | +0.04(+0.12%) |
Jun 05, 2009 | 33.01 | 33.01 | 32.14 | 32.21 | 362,898 | -0.61(-1.85%) |
Jun 04, 2009 | 32.97 | 32.97 | 32.42 | 32.82 | 349,761 | +0.33(+1.03%) |
Jun 03, 2009 | 32.93 | 33.43 | 32.20 | 32.48 | 449,671 | -1.11(-3.29%) |
Jun 02, 2009 | 33.30 | 33.68 | 33.19 | 33.59 | 605,604 | +0.25(+0.74%) |
Jun 01, 2009 | 33.05 | 33.59 | 33.05 | 33.34 | 613,437 | +0.98(+3.02%) |
May 29, 2009 | 32.24 | 32.38 | 32.00 | 32.37 | 466,012 | +0.61(+1.94%) |
May 28, 2009 | 31.72 | 31.93 | 31.25 | 31.75 | 190,956 | +0.23(+0.73%) |
May 27, 2009 | 32.11 | 32.11 | 31.43 | 31.52 | 166,392 | -0.45(-1.41%) |
May 26, 2009 | 31.01 | 32.11 | 30.96 | 31.97 | 224,353 | +0.56(+1.77%) |
May 22, 2009 | 31.57 | 31.66 | 31.30 | 31.42 | 141,285 | +0.25(+0.81%) |
May 21, 2009 | 31.13 | 31.29 | 30.88 | 31.17 | 210,258 | -0.33(-1.06%) |
May 20, 2009 | 31.59 | 31.98 | 31.42 | 31.50 | 194,373 | +0.19(+0.62%) |
May 19, 2009 | 31.14 | 31.51 | 30.97 | 31.31 | 202,290 | +0.34(+1.10%) |
May 18, 2009 | 30.36 | 31.00 | 30.32 | 30.97 | 146,990 | +1.25(+4.21%) |
May 15, 2009 | 30.06 | 30.25 | 29.54 | 29.71 | 142,324 | -0.23(-0.77%) |
May 14, 2009 | 29.62 | 30.17 | 29.57 | 29.94 | 256,142 | +0.31(+1.05%) |
May 13, 2009 | 30.03 | 30.09 | 29.56 | 29.63 | 247,768 | -1.31(-4.24%) |
May 12, 2009 | 30.94 | 31.14 | 30.56 | 30.95 | 184,446 | +0.25(+0.80%) |
May 11, 2009 | 30.80 | 30.98 | 30.65 | 30.70 | 232,919 | -0.96(-3.04%) |
May 08, 2009 | 30.88 | 31.71 | 30.83 | 31.66 | 198,141 | +1.44(+4.78%) |
May 07, 2009 | 31.19 | 31.19 | 30.03 | 30.22 | 158,169 | -0.61(-1.99%) |
May 06, 2009 | 30.68 | 30.89 | 30.26 | 30.83 | 249,634 | +0.82(+2.74%) |
May 05, 2009 | 30.23 | 30.31 | 29.87 | 30.01 | 271,577 | -0.22(-0.73%) |
May 04, 2009 | 29.40 | 30.24 | 29.26 | 30.23 | 268,241 | +1.15(+3.95%) |
May 01, 2009 | 28.94 | 29.09 | 28.66 | 29.09 | 203,368 | +0.47(+1.63%) |
Apr 30, 2009 | 28.98 | 29.15 | 28.53 | 28.62 | 224,480 | +0.16(+0.57%) |
Apr 29, 2009 | 28.14 | 28.72 | 28.14 | 28.46 | 242,871 | +0.82(+2.98%) |
Apr 28, 2009 | 27.40 | 27.91 | 27.20 | 27.63 | 180,574 | -0.28(-1.01%) |
Apr 27, 2009 | 27.90 | 28.34 | 27.80 | 27.91 | 193,005 | -0.43(-1.52%) |
Apr 24, 2009 | 28.18 | 28.57 | 28.10 | 28.34 | 700,814 | +0.58(+2.08%) |
Apr 23, 2009 | 27.52 | 27.85 | 27.28 | 27.77 | 123,689 | +0.69(+2.54%) |
Apr 22, 2009 | 26.91 | 27.62 | 26.83 | 27.08 | 152,288 | -0.13(-0.49%) |
Apr 21, 2009 | 26.35 | 27.26 | 26.26 | 27.21 | 145,367 | +0.50(+1.88%) |
Apr 20, 2009 | 27.73 | 27.73 | 26.71 | 26.71 | 425,097 | -1.39(-4.93%) |
Apr 17, 2009 | 27.98 | 28.28 | 27.89 | 28.09 | 549,271 | +0.14(+0.50%) |
Apr 16, 2009 | 27.89 | 28.11 | 27.56 | 27.95 | 333,153 | +0.27(+0.99%) |
Apr 15, 2009 | 27.20 | 27.68 | 27.07 | 27.68 | 699,474 | +0.30(+1.11%) |
Apr 14, 2009 | 27.26 | 27.72 | 27.26 | 27.37 | 958,309 | -0.10(-0.35%) |
Apr 13, 2009 | 27.20 | 27.65 | 27.03 | 27.47 | 396,917 | +0.44(+1.62%) |
Apr 09, 2009 | 26.88 | 27.10 | 26.74 | 27.03 | 231,534 | +0.90(+3.43%) |
Apr 08, 2009 | 26.25 | 26.39 | 25.91 | 26.14 | 175,060 | +0.27(+1.06%) |
Apr 07, 2009 | 26.09 | 26.21 | 25.77 | 25.86 | 373,423 | -0.64(-2.40%) |
Apr 06, 2009 | 26.51 | 26.57 | 26.20 | 26.50 | 88,580 | -0.51(-1.89%) |
Apr 03, 2009 | 26.88 | 27.05 | 26.56 | 27.01 | 242,548 | +0.31(+1.15%) |
Apr 02, 2009 | 26.41 | 27.13 | 26.32 | 26.70 | 341,956 | +1.33(+5.24%) |