Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 39.32 | 39.32 | 38.29 | 38.57 | 115,309 | -0.16(-0.42%) |
Jun 29, 2009 | 38.70 | 38.95 | 38.46 | 38.73 | 91,782 | +0.27(+0.69%) |
Jun 26, 2009 | 38.35 | 38.62 | 38.25 | 38.46 | 112,530 | -0.05(-0.12%) |
Jun 25, 2009 | 38.22 | 38.53 | 38.18 | 38.51 | 50,185 | +0.73(+1.94%) |
Jun 24, 2009 | 37.65 | 38.15 | 37.61 | 37.78 | 46,819 | +0.48(+1.30%) |
Jun 23, 2009 | 37.48 | 37.50 | 36.99 | 37.29 | 99,108 | -0.01(-0.04%) |
Jun 22, 2009 | 38.18 | 38.22 | 37.30 | 37.31 | 50,237 | -1.25(-3.23%) |
Jun 19, 2009 | 38.46 | 38.74 | 38.36 | 38.56 | 133,224 | +0.33(+0.86%) |
Jun 18, 2009 | 38.38 | 38.39 | 38.04 | 38.23 | 64,105 | -0.10(-0.26%) |
Jun 17, 2009 | 38.25 | 38.64 | 37.93 | 38.33 | 250,856 | +0.15(+0.38%) |
Jun 16, 2009 | 38.85 | 38.89 | 38.16 | 38.18 | 164,443 | -0.42(-1.09%) |
Jun 15, 2009 | 38.86 | 38.96 | 38.25 | 38.60 | 67,197 | -0.65(-1.65%) |
Jun 12, 2009 | 39.26 | 39.31 | 38.76 | 39.25 | 68,628 | -0.20(-0.51%) |
Jun 11, 2009 | 39.26 | 39.80 | 39.26 | 39.45 | 93,665 | +0.37(+0.96%) |
Jun 10, 2009 | 39.64 | 39.65 | 38.77 | 39.08 | 70,946 | -0.24(-0.60%) |
Jun 09, 2009 | 39.28 | 39.56 | 39.01 | 39.32 | 80,751 | +0.34(+0.87%) |
Jun 08, 2009 | 38.51 | 39.20 | 38.32 | 38.98 | 107,199 | -0.09(-0.23%) |
Jun 05, 2009 | 39.32 | 39.32 | 38.78 | 39.07 | 267,676 | +0.14(+0.35%) |
Jun 04, 2009 | 38.48 | 38.93 | 38.48 | 38.93 | 93,006 | +0.59(+1.54%) |
Jun 03, 2009 | 38.45 | 38.45 | 37.90 | 38.34 | 76,709 | -0.18(-0.47%) |
Jun 02, 2009 | 38.59 | 39.01 | 38.33 | 38.52 | 145,593 | -0.20(-0.52%) |
Jun 01, 2009 | 37.97 | 38.87 | 37.86 | 38.72 | 128,449 | +1.32(+3.52%) |
May 29, 2009 | 37.17 | 37.40 | 36.80 | 37.40 | 325,818 | +0.33(+0.89%) |
May 28, 2009 | 36.93 | 37.14 | 36.25 | 37.08 | 107,946 | +0.47(+1.27%) |
May 27, 2009 | 36.83 | 37.39 | 36.54 | 36.61 | 140,162 | -0.30(-0.82%) |
May 26, 2009 | 35.48 | 36.91 | 35.37 | 36.91 | 305,683 | +1.20(+3.35%) |
May 22, 2009 | 35.93 | 36.12 | 35.39 | 35.71 | 234,904 | -0.11(-0.31%) |
May 21, 2009 | 36.12 | 36.25 | 35.43 | 35.82 | 152,404 | -0.54(-1.49%) |
May 20, 2009 | 36.76 | 37.19 | 36.29 | 36.37 | 198,358 | -0.23(-0.62%) |
May 19, 2009 | 36.09 | 36.98 | 36.08 | 36.59 | 142,636 | +0.27(+0.73%) |
May 18, 2009 | 35.66 | 36.33 | 35.48 | 36.33 | 162,065 | +0.95(+2.69%) |
May 15, 2009 | 35.37 | 35.84 | 35.27 | 35.37 | 81,797 | +0.05(+0.13%) |
May 14, 2009 | 34.94 | 35.63 | 34.94 | 35.33 | 87,219 | +0.42(+1.20%) |
May 13, 2009 | 35.43 | 35.55 | 34.83 | 34.91 | 523,930 | -0.98(-2.73%) |
May 12, 2009 | 36.52 | 36.52 | 35.43 | 35.89 | 215,049 | -0.27(-0.73%) |
May 11, 2009 | 35.68 | 36.51 | 35.55 | 36.15 | 326,357 | +0.00(+0.00%) |
May 08, 2009 | 36.56 | 36.56 | 35.63 | 36.15 | 233,119 | +0.02(+0.05%) |
May 07, 2009 | 37.61 | 37.61 | 35.80 | 36.13 | 385,733 | -1.09(-2.92%) |
May 06, 2009 | 37.67 | 37.67 | 36.74 | 37.22 | 215,384 | -0.02(-0.05%) |
May 05, 2009 | 37.33 | 37.33 | 36.93 | 37.24 | 257,839 | -0.11(-0.29%) |
May 04, 2009 | 37.24 | 37.36 | 37.12 | 37.35 | 444,969 | +0.76(+2.07%) |
May 01, 2009 | 36.44 | 36.65 | 35.99 | 36.59 | 137,151 | +0.20(+0.56%) |
Apr 30, 2009 | 36.60 | 37.19 | 36.12 | 36.39 | 262,919 | +0.24(+0.65%) |
Apr 29, 2009 | 35.74 | 36.59 | 35.64 | 36.15 | 282,730 | +0.69(+1.96%) |
Apr 28, 2009 | 35.52 | 35.83 | 35.19 | 35.46 | 83,490 | -0.16(-0.46%) |
Apr 27, 2009 | 35.70 | 36.16 | 35.52 | 35.62 | 117,908 | -0.20(-0.56%) |
Apr 24, 2009 | 35.48 | 36.07 | 35.15 | 35.82 | 364,490 | +0.72(+2.05%) |
Apr 23, 2009 | 35.19 | 35.19 | 34.47 | 35.10 | 256,513 | +0.12(+0.35%) |
Apr 22, 2009 | 34.63 | 35.73 | 34.54 | 34.98 | 261,713 | +0.09(+0.27%) |
Apr 21, 2009 | 34.05 | 34.89 | 34.04 | 34.89 | 234,552 | +0.69(+2.03%) |
Apr 20, 2009 | 34.64 | 34.74 | 34.07 | 34.20 | 119,262 | -1.08(-3.06%) |
Apr 17, 2009 | 35.36 | 35.52 | 34.86 | 35.27 | 122,621 | -0.04(-0.10%) |
Apr 16, 2009 | 34.75 | 35.47 | 34.51 | 35.31 | 177,702 | +1.02(+2.97%) |
Apr 15, 2009 | 34.10 | 34.29 | 33.71 | 34.29 | 91,487 | -0.08(-0.22%) |
Apr 14, 2009 | 34.51 | 34.77 | 34.22 | 34.37 | 159,041 | -0.43(-1.23%) |
Apr 13, 2009 | 35.59 | 35.59 | 34.33 | 34.80 | 130,913 | -0.02(-0.05%) |
Apr 09, 2009 | 34.61 | 35.02 | 34.36 | 34.82 | 458,481 | +1.02(+3.03%) |
Apr 08, 2009 | 33.53 | 34.05 | 33.34 | 33.79 | 178,430 | +0.57(+1.71%) |
Apr 07, 2009 | 33.70 | 33.74 | 33.06 | 33.23 | 102,991 | -0.91(-2.65%) |
Apr 06, 2009 | 34.04 | 34.23 | 33.55 | 34.13 | 142,502 | -0.38(-1.11%) |
Apr 03, 2009 | 34.03 | 34.55 | 33.83 | 34.52 | 144,563 | +0.72(+2.14%) |
Apr 02, 2009 | 33.40 | 34.44 | 33.32 | 33.79 | 422,410 | +1.06(+3.24%) |