Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 41.00 | 41.15 | 39.58 | 39.75 | 69,652 | -1.25(-3.05%) |
Jun 29, 2009 | 40.41 | 41.11 | 40.05 | 41.00 | 33,285 | +1.39(+3.51%) |
Jun 26, 2009 | 39.60 | 39.67 | 39.05 | 39.61 | 38,724 | +0.11(+0.28%) |
Jun 25, 2009 | 38.82 | 39.65 | 38.79 | 39.50 | 96,885 | -0.30(-0.75%) |
Jun 24, 2009 | 39.93 | 40.70 | 39.63 | 39.80 | 58,175 | +0.36(+0.91%) |
Jun 23, 2009 | 39.60 | 39.86 | 39.10 | 39.44 | 82,728 | +0.63(+1.62%) |
Jun 22, 2009 | 39.25 | 39.29 | 38.66 | 38.81 | 80,151 | -1.64(-4.05%) |
Jun 19, 2009 | 40.25 | 40.83 | 40.05 | 40.45 | 48,042 | +0.30(+0.75%) |
Jun 18, 2009 | 40.19 | 41.01 | 40.00 | 40.15 | 55,727 | -0.54(-1.33%) |
Jun 17, 2009 | 41.07 | 41.23 | 40.10 | 40.69 | 160,213 | -1.02(-2.45%) |
Jun 16, 2009 | 42.50 | 42.50 | 41.67 | 41.71 | 67,388 | -0.98(-2.30%) |
Jun 15, 2009 | 43.10 | 43.15 | 42.31 | 42.69 | 42,977 | -1.66(-3.74%) |
Jun 12, 2009 | 43.87 | 44.40 | 43.70 | 44.35 | 142,574 | +0.23(+0.52%) |
Jun 11, 2009 | 43.72 | 44.60 | 43.65 | 44.12 | 73,985 | +0.64(+1.47%) |
Jun 10, 2009 | 44.16 | 44.20 | 42.95 | 43.48 | 152,922 | -0.02(-0.05%) |
Jun 09, 2009 | 42.90 | 43.59 | 42.89 | 43.50 | 122,674 | +0.44(+1.02%) |
Jun 08, 2009 | 42.73 | 43.39 | 42.60 | 43.06 | 85,614 | -0.53(-1.22%) |
Jun 05, 2009 | 45.05 | 45.11 | 43.43 | 43.59 | 85,365 | -0.81(-1.82%) |
Jun 04, 2009 | 44.35 | 44.67 | 43.99 | 44.40 | 119,686 | -0.42(-0.94%) |
Jun 03, 2009 | 45.06 | 45.23 | 44.45 | 44.82 | 78,517 | -0.76(-1.67%) |
Jun 02, 2009 | 44.99 | 45.77 | 44.84 | 45.58 | 160,363 | +0.78(+1.74%) |
Jun 01, 2009 | 44.71 | 45.34 | 44.62 | 44.80 | 99,183 | +2.50(+5.91%) |
May 29, 2009 | 42.30 | 42.44 | 41.84 | 42.30 | 53,374 | +0.46(+1.10%) |
May 28, 2009 | 41.85 | 42.19 | 40.96 | 41.84 | 100,272 | +0.10(+0.24%) |
May 27, 2009 | 42.27 | 42.55 | 41.70 | 41.74 | 228,984 | -0.95(-2.23%) |
May 26, 2009 | 40.18 | 42.92 | 40.18 | 42.69 | 210,974 | +0.94(+2.25%) |
May 22, 2009 | 41.61 | 42.09 | 41.13 | 41.75 | 87,644 | +0.65(+1.58%) |
May 21, 2009 | 41.10 | 41.30 | 40.67 | 41.10 | 89,798 | -0.65(-1.56%) |
May 20, 2009 | 41.86 | 42.67 | 41.75 | 41.75 | 101,991 | +1.97(+4.95%) |
May 19, 2009 | 39.20 | 40.00 | 39.10 | 39.78 | 206,648 | +0.73(+1.87%) |
May 18, 2009 | 38.03 | 39.20 | 38.03 | 39.05 | 374,242 | +1.19(+3.14%) |
May 17, 2009 | 37.70 | 38.06 | 37.18 | 37.86 | 3,174 | +0.56(+1.50%) |
May 15, 2009 | 37.70 | 38.23 | 37.18 | 37.30 | 144,179 | -0.17(-0.45%) |
May 14, 2009 | 37.10 | 37.60 | 36.88 | 37.47 | 182,715 | -0.55(-1.45%) |
May 13, 2009 | 38.40 | 38.42 | 37.84 | 38.02 | 53,581 | -2.25(-5.59%) |
May 12, 2009 | 40.50 | 40.66 | 39.73 | 40.27 | 56,906 | +0.62(+1.56%) |
May 11, 2009 | 39.74 | 40.00 | 39.08 | 39.65 | 101,088 | -0.80(-1.98%) |
May 08, 2009 | 39.95 | 40.62 | 39.62 | 40.45 | 68,781 | +1.85(+4.79%) |
May 07, 2009 | 39.36 | 39.50 | 38.39 | 38.60 | 44,821 | -0.55(-1.40%) |
May 06, 2009 | 39.56 | 39.56 | 38.75 | 39.15 | 322,179 | +0.30(+0.77%) |
May 05, 2009 | 39.49 | 39.59 | 38.45 | 38.85 | 155,579 | -0.05(-0.13%) |
May 04, 2009 | 37.29 | 38.93 | 37.24 | 38.90 | 47,789 | +3.07(+8.57%) |
May 01, 2009 | 35.00 | 35.83 | 35.00 | 35.83 | 97,907 | +0.53(+1.50%) |
Apr 30, 2009 | 35.60 | 36.33 | 35.10 | 35.30 | 346,951 | +2.44(+7.43%) |
Apr 29, 2009 | 32.55 | 33.55 | 32.47 | 32.86 | 244,754 | +0.05(+0.15%) |
Apr 28, 2009 | 33.40 | 33.40 | 31.90 | 32.81 | 89,366 | -2.31(-6.58%) |
Apr 27, 2009 | 35.05 | 36.06 | 34.80 | 35.12 | 35,046 | -0.79(-2.20%) |
Apr 24, 2009 | 35.50 | 36.10 | 35.45 | 35.91 | 93,526 | +1.86(+5.46%) |
Apr 23, 2009 | 33.75 | 34.10 | 33.42 | 34.05 | 62,922 | +0.05(+0.15%) |
Apr 22, 2009 | 33.20 | 34.62 | 33.00 | 34.00 | 35,391 | +0.30(+0.89%) |
Apr 21, 2009 | 32.91 | 33.84 | 32.61 | 33.70 | 75,484 | +0.28(+0.84%) |
Apr 20, 2009 | 34.05 | 34.10 | 33.33 | 33.42 | 41,283 | -1.92(-5.43%) |
Apr 17, 2009 | 35.31 | 35.50 | 34.99 | 35.34 | 37,546 | -0.60(-1.67%) |
Apr 16, 2009 | 36.00 | 36.00 | 35.16 | 35.94 | 96,665 | -0.18(-0.50%) |
Apr 15, 2009 | 35.60 | 36.20 | 35.50 | 36.12 | 34,141 | -0.48(-1.31%) |
Apr 14, 2009 | 36.40 | 37.02 | 36.23 | 36.60 | 35,682 | +0.55(+1.53%) |
Apr 13, 2009 | 35.05 | 36.15 | 35.05 | 36.05 | 60,596 | +0.73(+2.07%) |
Apr 09, 2009 | 35.42 | 35.96 | 35.25 | 35.32 | 103,717 | +2.02(+6.07%) |
Apr 08, 2009 | 33.23 | 33.70 | 32.84 | 33.30 | 111,464 | +0.21(+0.63%) |
Apr 07, 2009 | 33.33 | 33.45 | 32.87 | 33.09 | 55,495 | -1.46(-4.23%) |
Apr 06, 2009 | 34.90 | 34.90 | 33.90 | 34.55 | 72,233 | -0.50(-1.43%) |
Apr 03, 2009 | 34.90 | 35.25 | 34.47 | 35.05 | 95,011 | +2.00(+6.05%) |
Apr 02, 2009 | 32.78 | 34.00 | 32.72 | 33.05 | 95,198 | +2.35(+7.65%) |