Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 35.57 | 35.90 | 35.21 | 35.68 | 146,539 | +0.16(+0.45%) |
Jun 29, 2009 | 35.44 | 35.68 | 35.27 | 35.52 | 160,110 | +0.13(+0.36%) |
Jun 26, 2009 | 35.06 | 35.46 | 34.38 | 35.39 | 255,723 | +0.25(+0.71%) |
Jun 25, 2009 | 34.47 | 35.39 | 34.45 | 35.14 | 241,895 | +0.35(+1.02%) |
Jun 24, 2009 | 35.97 | 35.97 | 34.71 | 34.78 | 329,000 | -0.87(-2.44%) |
Jun 23, 2009 | 36.49 | 36.68 | 35.49 | 35.65 | 116,209 | -0.68(-1.88%) |
Jun 22, 2009 | 36.00 | 36.66 | 36.00 | 36.34 | 158,990 | +0.27(+0.74%) |
Jun 19, 2009 | 36.71 | 37.03 | 35.70 | 36.07 | 237,470 | -0.23(-0.64%) |
Jun 18, 2009 | 35.66 | 36.39 | 35.48 | 36.30 | 76,556 | +0.50(+1.39%) |
Jun 17, 2009 | 35.41 | 36.10 | 35.41 | 35.81 | 135,118 | +0.31(+0.86%) |
Jun 16, 2009 | 35.95 | 36.38 | 35.15 | 35.50 | 162,747 | -0.45(-1.25%) |
Jun 15, 2009 | 36.00 | 36.44 | 35.54 | 35.95 | 134,661 | -0.56(-1.54%) |
Jun 12, 2009 | 35.85 | 36.62 | 35.48 | 36.51 | 106,015 | +0.51(+1.41%) |
Jun 11, 2009 | 35.86 | 36.22 | 35.69 | 36.01 | 187,476 | +0.13(+0.36%) |
Jun 10, 2009 | 36.03 | 36.15 | 35.05 | 35.88 | 260,283 | +0.02(+0.04%) |
Jun 09, 2009 | 36.59 | 36.59 | 35.77 | 35.86 | 208,984 | -0.64(-1.76%) |
Jun 08, 2009 | 36.87 | 36.92 | 36.28 | 36.51 | 222,823 | +0.01(+0.02%) |
Jun 05, 2009 | 35.90 | 36.51 | 35.52 | 36.50 | 361,134 | +0.79(+2.21%) |
Jun 04, 2009 | 35.77 | 35.90 | 35.45 | 35.71 | 246,452 | +0.00(+0.00%) |
Jun 03, 2009 | 35.55 | 35.95 | 35.36 | 35.71 | 294,118 | -0.19(-0.54%) |
Jun 02, 2009 | 35.30 | 35.97 | 35.25 | 35.90 | 283,668 | +0.56(+1.57%) |
Jun 01, 2009 | 34.61 | 35.38 | 34.58 | 35.35 | 290,497 | +1.18(+3.46%) |
May 29, 2009 | 33.90 | 34.16 | 33.20 | 34.16 | 179,395 | +0.47(+1.39%) |
May 28, 2009 | 33.70 | 34.03 | 33.32 | 33.70 | 196,121 | +0.19(+0.55%) |
May 27, 2009 | 34.57 | 34.77 | 33.39 | 33.51 | 395,834 | +0.30(+0.90%) |
May 26, 2009 | 32.01 | 33.41 | 31.90 | 33.21 | 267,517 | +1.09(+3.41%) |
May 22, 2009 | 32.42 | 32.62 | 31.94 | 32.12 | 215,492 | -0.10(-0.32%) |
May 21, 2009 | 32.66 | 32.99 | 32.10 | 32.22 | 275,439 | -0.72(-2.20%) |
May 20, 2009 | 33.43 | 33.52 | 32.83 | 32.95 | 268,823 | -0.41(-1.23%) |
May 19, 2009 | 33.70 | 33.81 | 33.29 | 33.36 | 181,963 | -0.23(-0.67%) |
May 18, 2009 | 33.54 | 33.76 | 33.29 | 33.58 | 233,045 | +0.34(+1.02%) |
May 15, 2009 | 33.57 | 33.61 | 33.08 | 33.25 | 268,664 | -0.39(-1.15%) |
May 14, 2009 | 34.07 | 34.20 | 33.53 | 33.63 | 182,480 | -0.31(-0.90%) |
May 13, 2009 | 34.49 | 34.86 | 33.83 | 33.94 | 139,808 | -0.83(-2.38%) |
May 12, 2009 | 35.09 | 35.18 | 34.68 | 34.77 | 152,752 | -0.03(-0.09%) |
May 11, 2009 | 34.52 | 35.02 | 34.35 | 34.80 | 155,976 | +0.25(+0.72%) |
May 08, 2009 | 35.02 | 35.25 | 34.36 | 34.55 | 211,245 | -0.25(-0.72%) |
May 07, 2009 | 34.20 | 34.87 | 34.20 | 34.80 | 248,936 | +0.67(+1.96%) |
May 06, 2009 | 34.32 | 34.54 | 33.62 | 34.13 | 238,865 | -0.11(-0.33%) |
May 05, 2009 | 34.42 | 34.53 | 33.78 | 34.24 | 211,218 | -0.29(-0.84%) |
May 04, 2009 | 33.97 | 34.53 | 33.92 | 34.53 | 290,695 | +0.98(+2.93%) |
May 01, 2009 | 33.61 | 33.99 | 33.13 | 33.55 | 218,822 | +0.63(+1.91%) |
Apr 30, 2009 | 33.91 | 34.05 | 32.92 | 32.92 | 185,344 | -1.06(-3.13%) |
Apr 29, 2009 | 33.53 | 34.06 | 33.29 | 33.99 | 159,628 | +0.60(+1.81%) |
Apr 28, 2009 | 33.05 | 33.82 | 33.00 | 33.38 | 187,136 | +0.02(+0.05%) |
Apr 27, 2009 | 32.36 | 33.51 | 32.36 | 33.37 | 223,069 | +0.73(+2.24%) |
Apr 24, 2009 | 32.29 | 32.80 | 32.10 | 32.63 | 220,404 | +0.44(+1.38%) |
Apr 23, 2009 | 32.79 | 32.84 | 31.86 | 32.19 | 230,722 | -0.49(-1.50%) |
Apr 22, 2009 | 33.18 | 33.32 | 32.62 | 32.68 | 241,783 | -0.60(-1.81%) |
Apr 21, 2009 | 33.33 | 33.79 | 33.06 | 33.29 | 188,541 | -0.07(-0.22%) |
Apr 20, 2009 | 33.19 | 33.71 | 33.18 | 33.36 | 136,111 | -0.29(-0.86%) |
Apr 17, 2009 | 33.99 | 33.99 | 33.61 | 33.65 | 184,803 | -0.31(-0.90%) |
Apr 16, 2009 | 33.80 | 34.17 | 33.58 | 33.95 | 133,824 | +0.31(+0.91%) |
Apr 15, 2009 | 33.29 | 33.83 | 33.29 | 33.65 | 135,471 | +0.15(+0.46%) |
Apr 14, 2009 | 33.82 | 33.83 | 33.33 | 33.49 | 113,202 | -0.56(-1.65%) |
Apr 13, 2009 | 33.88 | 34.45 | 33.41 | 34.06 | 216,278 | -0.24(-0.70%) |
Apr 09, 2009 | 34.95 | 34.95 | 33.97 | 34.30 | 171,764 | -0.06(-0.16%) |
Apr 08, 2009 | 34.21 | 34.46 | 33.88 | 34.36 | 122,978 | +0.28(+0.83%) |
Apr 07, 2009 | 34.06 | 34.62 | 34.03 | 34.07 | 161,289 | -0.37(-1.08%) |
Apr 06, 2009 | 34.41 | 34.90 | 34.27 | 34.44 | 184,472 | -0.32(-0.93%) |
Apr 03, 2009 | 34.54 | 34.96 | 34.29 | 34.77 | 212,992 | -0.19(-0.53%) |
Apr 02, 2009 | 35.38 | 35.55 | 34.70 | 34.95 | 429,830 | -0.16(-0.46%) |