Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 38.96 | 38.98 | 38.69 | 38.81 | 8,600 | -0.64(-1.62%) |
Jun 29, 2009 | 39.43 | 39.45 | 39.43 | 39.45 | 9,900 | +0.53(+1.36%) |
Jun 26, 2009 | 39.47 | 39.51 | 38.71 | 38.92 | 3,200 | -0.49(-1.24%) |
Jun 25, 2009 | 37.60 | 39.60 | 37.60 | 39.41 | 32,248 | +0.69(+1.78%) |
Jun 24, 2009 | 38.86 | 39.02 | 38.72 | 38.72 | 2,039 | +0.09(+0.23%) |
Jun 23, 2009 | 38.19 | 38.63 | 38.19 | 38.63 | 1,604 | +0.28(+0.73%) |
Jun 22, 2009 | 38.52 | 38.53 | 38.32 | 38.35 | 9,000 | -0.56(-1.44%) |
Jun 19, 2009 | 39.26 | 39.26 | 38.91 | 38.91 | 1,400 | -0.41(-1.04%) |
Jun 18, 2009 | 39.53 | 39.57 | 39.26 | 39.32 | 7,300 | +0.07(+0.18%) |
Jun 17, 2009 | 39.36 | 39.45 | 39.24 | 39.25 | 6,710 | -1.70(-4.15%) |
Jun 16, 2009 | 41.13 | 41.13 | 40.95 | 40.95 | 3,980 | -0.21(-0.51%) |
Jun 15, 2009 | 41.29 | 41.29 | 40.88 | 41.16 | 2,654 | -2.07(-4.79%) |
Jun 12, 2009 | 43.44 | 43.45 | 43.20 | 43.23 | 3,500 | -0.65(-1.48%) |
Jun 11, 2009 | 43.47 | 43.88 | 43.42 | 43.88 | 3,300 | +0.83(+1.93%) |
Jun 10, 2009 | 42.95 | 43.38 | 42.84 | 43.05 | 12,195 | -0.15(-0.35%) |
Jun 09, 2009 | 43.14 | 43.21 | 43.12 | 43.20 | 9,913 | +1.10(+2.61%) |
Jun 08, 2009 | 42.13 | 42.21 | 41.84 | 42.10 | 5,855 | -0.27(-0.64%) |
Jun 05, 2009 | 42.60 | 42.60 | 41.99 | 42.37 | 8,050 | -0.09(-0.21%) |
Jun 04, 2009 | 41.83 | 42.47 | 41.64 | 42.46 | 11,330 | +0.72(+1.72%) |
Jun 03, 2009 | 42.43 | 42.78 | 41.67 | 41.74 | 15,783 | +0.07(+0.17%) |
Jun 02, 2009 | 41.23 | 41.68 | 40.84 | 41.67 | 3,970 | +0.55(+1.34%) |
Jun 01, 2009 | 41.15 | 41.21 | 41.00 | 41.12 | 15,182 | +0.92(+2.29%) |
May 29, 2009 | 40.93 | 40.93 | 40.20 | 40.20 | 9,150 | -0.10(-0.24%) |
May 28, 2009 | 40.13 | 40.37 | 40.13 | 40.30 | 10,500 | +1.23(+3.14%) |
May 27, 2009 | 39.20 | 39.24 | 38.81 | 39.07 | 8,522 | +1.63(+4.36%) |
May 26, 2009 | 37.46 | 37.65 | 37.27 | 37.44 | 14,958 | -0.30(-0.79%) |
May 22, 2009 | 37.56 | 37.85 | 37.56 | 37.74 | 11,885 | +0.58(+1.56%) |
May 21, 2009 | 36.68 | 37.16 | 36.59 | 37.16 | 7,400 | +0.35(+0.96%) |
May 20, 2009 | 36.04 | 36.94 | 36.04 | 36.81 | 15,395 | +0.98(+2.75%) |
May 19, 2009 | 36.22 | 36.34 | 35.82 | 35.82 | 4,015 | -0.02(-0.05%) |
May 18, 2009 | 36.24 | 36.24 | 35.84 | 35.84 | 5,100 | -0.40(-1.10%) |
May 15, 2009 | 36.31 | 36.44 | 36.24 | 36.24 | 2,420 | +0.32(+0.89%) |
May 14, 2009 | 35.75 | 36.03 | 35.62 | 35.92 | 5,720 | -0.25(-0.69%) |
May 13, 2009 | 36.45 | 36.63 | 36.17 | 36.17 | 5,338 | -1.07(-2.87%) |
May 12, 2009 | 38.71 | 38.82 | 36.83 | 37.24 | 36,136 | -0.62(-1.64%) |
May 11, 2009 | 38.19 | 38.19 | 37.84 | 37.86 | 6,500 | -1.41(-3.59%) |
May 08, 2009 | 39.00 | 39.27 | 38.46 | 39.27 | 10,650 | +1.22(+3.21%) |
May 07, 2009 | 37.97 | 38.39 | 37.97 | 38.05 | 17,377 | +1.05(+2.84%) |
May 06, 2009 | 36.82 | 37.21 | 36.80 | 37.00 | 4,713 | +0.00(+0.00%) |
May 05, 2009 | 37.13 | 37.28 | 36.96 | 37.00 | 9,909 | +1.25(+3.50%) |
May 04, 2009 | 35.85 | 35.85 | 35.75 | 35.75 | 14,629 | -0.38(-1.05%) |
May 01, 2009 | 36.84 | 37.04 | 36.00 | 36.13 | 12,790 | -1.05(-2.82%) |
Apr 30, 2009 | 37.24 | 37.45 | 36.91 | 37.18 | 11,900 | -0.13(-0.34%) |
Apr 29, 2009 | 37.44 | 37.44 | 37.31 | 37.31 | 3,583 | +0.07(+0.18%) |
Apr 28, 2009 | 37.44 | 37.44 | 37.24 | 37.24 | 1,500 | +0.20(+0.54%) |
Apr 27, 2009 | 37.09 | 37.42 | 37.04 | 37.04 | 5,500 | -1.19(-3.11%) |
Apr 24, 2009 | 38.23 | 38.23 | 38.23 | 38.23 | 3,400 | -0.02(-0.05%) |
Apr 23, 2009 | 38.20 | 38.37 | 38.16 | 38.25 | 6,000 | +1.13(+3.04%) |
Apr 22, 2009 | 37.12 | 37.12 | 37.12 | 37.12 | 2,900 | -0.63(-1.67%) |
Apr 21, 2009 | 37.34 | 37.96 | 37.34 | 37.75 | 16,651 | +0.61(+1.64%) |
Apr 20, 2009 | 37.14 | 37.14 | 37.14 | 37.14 | 1,800 | -0.17(-0.46%) |
Apr 17, 2009 | 36.65 | 37.80 | 36.65 | 37.31 | 27,225 | +0.37(+1.00%) |
Apr 16, 2009 | 37.89 | 37.89 | 36.94 | 36.94 | 3,359 | -1.29(-3.38%) |
Apr 15, 2009 | 38.72 | 38.77 | 38.23 | 38.23 | 5,800 | -0.51(-1.32%) |
Apr 14, 2009 | 39.28 | 39.28 | 38.74 | 38.74 | 6,010 | -1.31(-3.27%) |
Apr 13, 2009 | 40.23 | 40.23 | 39.88 | 40.05 | 17,000 | -0.07(-0.17%) |
Apr 09, 2009 | 40.75 | 40.75 | 40.12 | 40.12 | 1,550 | +0.22(+0.55%) |
Apr 08, 2009 | 40.60 | 40.60 | 39.90 | 39.90 | 7,200 | -1.62(-3.90%) |
Apr 07, 2009 | 40.12 | 41.97 | 40.12 | 41.52 | 44,247 | +1.80(+4.53%) |
Apr 06, 2009 | 42.41 | 42.41 | 39.72 | 39.72 | 62,594 | -3.70(-8.52%) |
Apr 03, 2009 | 42.57 | 43.78 | 42.57 | 43.42 | 10,950 | +1.03(+2.42%) |