Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 33.41 | 34.25 | 33.27 | 33.72 | 140,404 | -0.38(-1.11%) |
Jun 29, 2009 | 34.06 | 35.07 | 33.55 | 34.09 | 131,470 | +0.65(+1.94%) |
Jun 26, 2009 | 33.26 | 33.64 | 32.27 | 33.44 | 624,728 | +0.09(+0.28%) |
Jun 25, 2009 | 33.43 | 33.55 | 32.99 | 33.35 | 108,624 | +0.50(+1.52%) |
Jun 24, 2009 | 32.64 | 33.91 | 32.58 | 32.85 | 144,483 | +0.31(+0.96%) |
Jun 23, 2009 | 32.07 | 32.97 | 32.03 | 32.54 | 129,250 | -0.12(-0.38%) |
Jun 22, 2009 | 33.43 | 33.59 | 32.66 | 32.66 | 140,881 | -0.93(-2.78%) |
Jun 19, 2009 | 33.73 | 34.43 | 33.21 | 33.59 | 298,921 | +0.50(+1.51%) |
Jun 18, 2009 | 33.85 | 33.92 | 32.13 | 33.09 | 434,377 | -2.52(-7.09%) |
Jun 17, 2009 | 34.42 | 36.33 | 34.42 | 35.62 | 128,728 | +0.54(+1.53%) |
Jun 16, 2009 | 35.63 | 36.29 | 34.79 | 35.08 | 169,462 | -0.64(-1.79%) |
Jun 15, 2009 | 35.98 | 35.98 | 34.62 | 35.72 | 161,205 | -0.20(-0.55%) |
Jun 12, 2009 | 36.21 | 36.71 | 35.18 | 35.92 | 182,963 | -0.65(-1.78%) |
Jun 11, 2009 | 37.03 | 37.47 | 36.49 | 36.57 | 138,815 | -0.11(-0.31%) |
Jun 10, 2009 | 37.52 | 37.69 | 35.98 | 36.68 | 149,337 | -0.27(-0.74%) |
Jun 09, 2009 | 37.19 | 38.10 | 36.88 | 36.96 | 263,773 | -0.20(-0.53%) |
Jun 08, 2009 | 36.93 | 37.63 | 36.74 | 37.15 | 135,691 | -0.15(-0.40%) |
Jun 05, 2009 | 37.04 | 37.68 | 36.42 | 37.31 | 141,906 | +0.51(+1.38%) |
Jun 04, 2009 | 36.55 | 36.88 | 35.38 | 36.80 | 217,657 | +0.71(+1.96%) |
Jun 03, 2009 | 36.18 | 36.18 | 35.00 | 36.09 | 401,253 | -1.64(-4.35%) |
Jun 02, 2009 | 36.91 | 38.30 | 36.14 | 37.73 | 401,771 | +1.10(+2.99%) |
Jun 01, 2009 | 36.52 | 37.61 | 36.17 | 36.64 | 442,857 | +0.70(+1.94%) |
May 29, 2009 | 36.33 | 36.72 | 34.85 | 35.94 | 275,514 | +0.03(+0.08%) |
May 28, 2009 | 34.72 | 35.99 | 33.73 | 35.91 | 228,937 | +1.59(+4.64%) |
May 27, 2009 | 35.40 | 35.40 | 33.96 | 34.32 | 243,544 | -1.08(-3.06%) |
May 26, 2009 | 33.54 | 35.90 | 33.54 | 35.40 | 205,508 | +1.68(+4.97%) |
May 22, 2009 | 34.18 | 35.22 | 33.48 | 33.73 | 158,750 | -0.17(-0.50%) |
May 21, 2009 | 34.70 | 34.83 | 33.30 | 33.90 | 312,529 | -1.08(-3.10%) |
May 20, 2009 | 33.90 | 35.36 | 33.88 | 34.98 | 309,746 | +1.02(+3.00%) |
May 19, 2009 | 33.51 | 34.27 | 32.95 | 33.96 | 266,298 | +0.59(+1.78%) |
May 18, 2009 | 32.15 | 33.72 | 31.89 | 33.37 | 237,607 | +1.68(+5.29%) |
May 15, 2009 | 31.08 | 32.07 | 29.94 | 31.69 | 138,321 | +0.40(+1.26%) |
May 14, 2009 | 31.32 | 32.11 | 31.08 | 31.29 | 166,962 | +0.01(+0.03%) |
May 13, 2009 | 31.11 | 31.55 | 30.30 | 31.29 | 181,366 | -0.16(-0.51%) |
May 12, 2009 | 31.24 | 31.65 | 30.35 | 31.45 | 311,846 | -1.02(-3.13%) |
May 11, 2009 | 31.87 | 33.18 | 31.21 | 32.46 | 294,703 | +0.36(+1.11%) |
May 08, 2009 | 28.74 | 32.88 | 28.45 | 32.11 | 370,413 | +2.77(+9.44%) |
May 07, 2009 | 26.88 | 29.47 | 26.09 | 29.34 | 332,840 | +3.08(+11.73%) |
May 06, 2009 | 26.80 | 26.80 | 25.60 | 26.25 | 114,606 | -0.27(-1.03%) |
May 05, 2009 | 27.06 | 27.12 | 26.00 | 26.53 | 197,926 | -0.78(-2.86%) |
May 04, 2009 | 27.09 | 27.31 | 26.97 | 27.31 | 122,923 | +0.22(+0.80%) |
May 01, 2009 | 27.06 | 27.41 | 26.77 | 27.09 | 145,817 | +0.05(+0.17%) |
Apr 30, 2009 | 28.21 | 28.49 | 27.05 | 27.05 | 178,149 | -1.04(-3.69%) |
Apr 29, 2009 | 26.85 | 28.35 | 26.72 | 28.08 | 123,605 | +1.43(+5.37%) |
Apr 28, 2009 | 26.85 | 27.19 | 26.34 | 26.65 | 106,733 | -0.36(-1.33%) |
Apr 27, 2009 | 27.65 | 28.06 | 26.83 | 27.01 | 114,172 | -0.85(-3.04%) |
Apr 24, 2009 | 27.51 | 28.20 | 27.03 | 27.86 | 146,153 | +0.55(+2.00%) |
Apr 23, 2009 | 27.30 | 27.79 | 26.23 | 27.31 | 178,963 | -0.52(-1.86%) |
Apr 22, 2009 | 27.98 | 28.84 | 27.71 | 27.83 | 115,649 | -0.52(-1.83%) |
Apr 21, 2009 | 27.60 | 28.52 | 27.58 | 28.35 | 132,089 | +0.73(+2.63%) |
Apr 20, 2009 | 27.95 | 28.26 | 27.54 | 27.62 | 195,569 | -0.93(-3.27%) |
Apr 17, 2009 | 27.82 | 28.91 | 27.72 | 28.55 | 256,429 | +0.62(+2.23%) |
Apr 16, 2009 | 26.69 | 28.03 | 26.38 | 27.93 | 233,117 | +1.24(+4.66%) |
Apr 15, 2009 | 24.84 | 26.78 | 24.26 | 26.69 | 367,096 | +3.04(+12.87%) |
Apr 14, 2009 | 24.48 | 24.48 | 23.57 | 23.65 | 160,421 | -1.08(-4.38%) |
Apr 13, 2009 | 25.26 | 25.26 | 24.34 | 24.73 | 160,928 | -0.68(-2.67%) |
Apr 09, 2009 | 25.18 | 25.76 | 24.99 | 25.41 | 265,232 | +0.58(+2.35%) |
Apr 08, 2009 | 24.51 | 24.97 | 24.26 | 24.82 | 211,098 | +0.55(+2.25%) |
Apr 07, 2009 | 24.88 | 25.28 | 24.24 | 24.28 | 269,734 | -0.85(-3.37%) |
Apr 06, 2009 | 25.15 | 25.73 | 24.40 | 25.12 | 335,049 | -0.06(-0.22%) |
Apr 03, 2009 | 25.36 | 25.36 | 24.60 | 25.18 | 234,416 | -0.16(-0.63%) |
Apr 02, 2009 | 24.82 | 25.72 | 24.69 | 25.34 | 214,444 | +1.28(+5.32%) |