Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 33.75 | 34.82 | 33.42 | 34.49 | 1,084,893 | +0.65(+1.93%) |
Jun 29, 2009 | 34.01 | 34.39 | 33.73 | 33.84 | 887,101 | +0.60(+1.80%) |
Jun 26, 2009 | 35.06 | 35.29 | 33.24 | 33.24 | 5,523,884 | -2.09(-5.90%) |
Jun 25, 2009 | 34.05 | 35.33 | 34.01 | 35.33 | 1,090,692 | +1.02(+2.97%) |
Jun 24, 2009 | 34.64 | 34.77 | 33.95 | 34.31 | 812,209 | +0.06(+0.18%) |
Jun 23, 2009 | 33.93 | 34.52 | 33.52 | 34.25 | 680,650 | +0.34(+1.00%) |
Jun 22, 2009 | 33.68 | 34.14 | 33.20 | 33.91 | 1,096,024 | -0.67(-1.94%) |
Jun 19, 2009 | 35.42 | 35.56 | 34.25 | 34.58 | 1,189,102 | -0.43(-1.24%) |
Jun 18, 2009 | 34.43 | 35.35 | 34.03 | 35.01 | 904,835 | +0.53(+1.55%) |
Jun 17, 2009 | 34.62 | 35.02 | 33.55 | 34.48 | 2,206,014 | -1.21(-3.38%) |
Jun 16, 2009 | 35.67 | 36.28 | 35.53 | 35.69 | 1,147,100 | +0.01(+0.04%) |
Jun 15, 2009 | 35.99 | 36.26 | 35.35 | 35.67 | 1,095,124 | -0.94(-2.56%) |
Jun 12, 2009 | 36.48 | 36.89 | 35.78 | 36.61 | 911,044 | -0.23(-0.63%) |
Jun 11, 2009 | 36.11 | 37.03 | 35.65 | 36.84 | 909,391 | +0.91(+2.54%) |
Jun 10, 2009 | 36.48 | 36.48 | 35.39 | 35.93 | 1,194,155 | +0.01(+0.02%) |
Jun 09, 2009 | 34.89 | 36.30 | 34.78 | 35.92 | 1,141,987 | +1.03(+2.95%) |
Jun 08, 2009 | 34.27 | 35.16 | 34.19 | 34.89 | 654,953 | -0.18(-0.50%) |
Jun 05, 2009 | 35.73 | 35.75 | 34.71 | 35.07 | 663,562 | -0.16(-0.46%) |
Jun 04, 2009 | 33.83 | 35.62 | 33.79 | 35.23 | 1,189,774 | +1.58(+4.68%) |
Jun 03, 2009 | 33.95 | 34.02 | 32.82 | 33.66 | 584,131 | -0.63(-1.83%) |
Jun 02, 2009 | 34.22 | 34.58 | 33.88 | 34.28 | 726,003 | +0.07(+0.20%) |
Jun 01, 2009 | 34.10 | 34.55 | 33.99 | 34.22 | 927,282 | +0.53(+1.57%) |
May 29, 2009 | 32.95 | 33.69 | 32.67 | 33.69 | 781,145 | +0.75(+2.29%) |
May 28, 2009 | 32.75 | 33.19 | 32.02 | 32.93 | 755,782 | +0.15(+0.46%) |
May 27, 2009 | 33.04 | 33.91 | 32.76 | 32.78 | 523,632 | -0.55(-1.64%) |
May 26, 2009 | 32.44 | 33.49 | 32.14 | 33.33 | 946,318 | +0.30(+0.91%) |
May 22, 2009 | 33.12 | 33.45 | 32.38 | 33.03 | 597,931 | +0.18(+0.54%) |
May 21, 2009 | 33.00 | 33.00 | 32.19 | 32.85 | 906,185 | -0.55(-1.65%) |
May 20, 2009 | 33.70 | 34.51 | 33.22 | 33.41 | 1,744,241 | -0.18(-0.52%) |
May 19, 2009 | 33.92 | 34.18 | 33.33 | 33.58 | 1,190,395 | -0.18(-0.54%) |
May 18, 2009 | 31.94 | 34.09 | 31.71 | 33.76 | 1,951,748 | +2.26(+7.16%) |
May 15, 2009 | 31.26 | 32.35 | 31.08 | 31.51 | 1,392,063 | +0.25(+0.80%) |
May 14, 2009 | 30.65 | 31.60 | 30.47 | 31.26 | 1,518,565 | +0.57(+1.84%) |
May 13, 2009 | 30.70 | 31.68 | 30.60 | 30.69 | 1,349,654 | -0.99(-3.11%) |
May 12, 2009 | 31.38 | 31.97 | 30.94 | 31.68 | 914,634 | +0.40(+1.29%) |
May 11, 2009 | 31.30 | 31.75 | 30.91 | 31.28 | 905,981 | -0.56(-1.76%) |
May 08, 2009 | 31.80 | 32.12 | 31.14 | 31.84 | 941,326 | +0.48(+1.54%) |
May 07, 2009 | 31.99 | 32.24 | 30.93 | 31.35 | 845,840 | -0.33(-1.05%) |
May 06, 2009 | 31.94 | 32.24 | 31.21 | 31.68 | 1,046,519 | -0.32(-1.00%) |
May 05, 2009 | 31.60 | 32.12 | 31.11 | 32.00 | 967,319 | +0.13(+0.41%) |
May 04, 2009 | 31.08 | 31.95 | 31.07 | 31.87 | 1,168,704 | +0.96(+3.11%) |
May 01, 2009 | 30.18 | 31.08 | 29.54 | 30.91 | 1,379,164 | +0.62(+2.05%) |
Apr 30, 2009 | 31.14 | 31.48 | 30.16 | 30.29 | 1,566,345 | -0.49(-1.59%) |
Apr 29, 2009 | 31.33 | 31.37 | 30.48 | 30.78 | 1,239,323 | -0.38(-1.21%) |
Apr 28, 2009 | 30.81 | 31.89 | 30.47 | 31.16 | 2,535,577 | -1.22(-3.76%) |
Apr 27, 2009 | 31.95 | 33.01 | 31.90 | 32.38 | 1,010,039 | -0.30(-0.92%) |
Apr 24, 2009 | 32.02 | 33.03 | 31.45 | 32.68 | 1,331,084 | +1.06(+3.34%) |
Apr 23, 2009 | 31.52 | 31.76 | 31.00 | 31.62 | 846,304 | +0.23(+0.72%) |
Apr 22, 2009 | 30.12 | 32.34 | 29.88 | 31.40 | 1,889,405 | +0.99(+3.26%) |
Apr 21, 2009 | 29.70 | 30.62 | 29.52 | 30.40 | 1,919,651 | +0.49(+1.64%) |
Apr 20, 2009 | 30.28 | 30.42 | 29.18 | 29.91 | 1,606,604 | -0.94(-3.03%) |
Apr 17, 2009 | 30.97 | 31.54 | 30.52 | 30.85 | 1,257,839 | -0.01(-0.04%) |
Apr 16, 2009 | 31.65 | 32.04 | 30.50 | 30.86 | 1,357,962 | -0.40(-1.29%) |
Apr 15, 2009 | 31.30 | 31.65 | 30.47 | 31.26 | 1,637,302 | -0.16(-0.50%) |
Apr 14, 2009 | 33.05 | 33.58 | 31.25 | 31.42 | 1,922,857 | -2.41(-7.11%) |
Apr 13, 2009 | 32.90 | 34.05 | 32.75 | 33.83 | 928,095 | +0.37(+1.11%) |
Apr 09, 2009 | 32.66 | 33.75 | 32.61 | 33.46 | 962,032 | +1.26(+3.90%) |
Apr 08, 2009 | 32.09 | 32.27 | 31.22 | 32.20 | 1,048,947 | +0.25(+0.79%) |
Apr 07, 2009 | 32.87 | 33.01 | 31.80 | 31.95 | 1,344,653 | -1.43(-4.27%) |
Apr 06, 2009 | 34.15 | 35.53 | 32.86 | 33.37 | 1,164,532 | -0.87(-2.55%) |
Apr 03, 2009 | 34.25 | 35.15 | 33.89 | 34.25 | 1,558,322 | -0.14(-0.40%) |
Apr 02, 2009 | 33.90 | 35.11 | 33.88 | 34.39 | 2,686,751 | -2.51(-6.81%) |