Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 36.15 | 36.40 | 34.77 | 35.16 | 841,364 | -1.08(-2.98%) |
Jun 29, 2009 | 36.23 | 36.44 | 35.33 | 36.24 | 1,394,437 | +0.76(+2.14%) |
Jun 26, 2009 | 38.82 | 38.99 | 35.41 | 35.48 | 6,439,192 | -3.31(-8.54%) |
Jun 25, 2009 | 37.05 | 38.81 | 36.53 | 38.79 | 832,573 | +1.91(+5.17%) |
Jun 24, 2009 | 36.19 | 37.21 | 36.12 | 36.88 | 754,135 | +1.10(+3.09%) |
Jun 23, 2009 | 34.82 | 36.08 | 34.32 | 35.78 | 588,859 | +1.10(+3.19%) |
Jun 22, 2009 | 35.65 | 35.82 | 34.62 | 34.68 | 976,750 | -1.65(-4.55%) |
Jun 19, 2009 | 35.79 | 36.71 | 35.68 | 36.33 | 1,550,336 | +0.93(+2.62%) |
Jun 18, 2009 | 36.79 | 36.79 | 35.22 | 35.40 | 804,823 | -1.48(-4.00%) |
Jun 17, 2009 | 36.08 | 37.38 | 35.72 | 36.88 | 736,869 | +0.70(+1.93%) |
Jun 16, 2009 | 35.83 | 36.64 | 35.58 | 36.18 | 723,355 | +0.92(+2.61%) |
Jun 15, 2009 | 35.48 | 35.50 | 34.74 | 35.26 | 575,150 | -0.70(-1.95%) |
Jun 12, 2009 | 36.35 | 36.35 | 35.63 | 35.96 | 561,696 | -1.08(-2.91%) |
Jun 11, 2009 | 36.94 | 37.64 | 36.29 | 37.04 | 436,829 | +0.02(+0.05%) |
Jun 10, 2009 | 37.84 | 38.16 | 36.18 | 37.02 | 692,291 | -0.40(-1.06%) |
Jun 09, 2009 | 37.69 | 38.26 | 36.65 | 37.42 | 516,046 | +0.23(+0.61%) |
Jun 08, 2009 | 36.50 | 37.23 | 35.91 | 37.19 | 661,983 | +0.02(+0.05%) |
Jun 05, 2009 | 37.87 | 38.51 | 36.72 | 37.17 | 706,072 | -1.78(-4.57%) |
Jun 04, 2009 | 38.83 | 39.51 | 38.39 | 38.95 | 827,232 | +0.51(+1.34%) |
Jun 03, 2009 | 39.71 | 39.96 | 37.41 | 38.44 | 924,015 | -1.84(-4.56%) |
Jun 02, 2009 | 38.72 | 40.42 | 38.68 | 40.27 | 833,439 | +1.37(+3.51%) |
Jun 01, 2009 | 39.33 | 40.04 | 38.67 | 38.91 | 643,669 | -0.36(-0.92%) |
May 29, 2009 | 40.04 | 40.04 | 38.52 | 39.27 | 864,636 | +0.56(+1.46%) |
May 28, 2009 | 37.93 | 39.20 | 37.24 | 38.71 | 741,251 | +1.57(+4.22%) |
May 27, 2009 | 38.23 | 38.37 | 37.05 | 37.14 | 621,468 | -1.13(-2.95%) |
May 26, 2009 | 37.21 | 38.28 | 36.27 | 38.27 | 916,567 | +0.94(+2.53%) |
May 22, 2009 | 38.36 | 38.69 | 37.17 | 37.32 | 1,148,070 | -0.54(-1.43%) |
May 21, 2009 | 36.09 | 37.95 | 35.42 | 37.86 | 1,717,352 | +1.80(+4.98%) |
May 20, 2009 | 34.58 | 36.43 | 34.57 | 36.07 | 1,687,432 | +1.78(+5.19%) |
May 19, 2009 | 33.65 | 34.72 | 33.02 | 34.29 | 1,073,074 | +0.73(+2.16%) |
May 18, 2009 | 33.72 | 33.73 | 32.69 | 33.56 | 999,496 | -0.14(-0.43%) |
May 15, 2009 | 33.74 | 34.61 | 33.33 | 33.71 | 791,029 | -0.50(-1.45%) |
May 14, 2009 | 34.26 | 34.65 | 33.13 | 34.20 | 858,154 | -0.03(-0.10%) |
May 13, 2009 | 34.91 | 35.50 | 33.60 | 34.24 | 1,171,513 | -1.05(-2.99%) |
May 12, 2009 | 33.82 | 35.39 | 33.55 | 35.29 | 1,175,619 | +2.30(+6.98%) |
May 11, 2009 | 33.34 | 33.55 | 32.42 | 32.99 | 762,042 | -0.66(-1.96%) |
May 08, 2009 | 33.80 | 34.55 | 33.09 | 33.65 | 1,028,937 | +0.18(+0.53%) |
May 07, 2009 | 34.24 | 34.28 | 33.23 | 33.47 | 887,420 | +0.27(+0.81%) |
May 06, 2009 | 32.27 | 33.35 | 32.25 | 33.20 | 964,813 | +1.26(+3.93%) |
May 05, 2009 | 32.47 | 32.68 | 31.55 | 31.94 | 805,951 | +0.00(+0.00%) |
May 04, 2009 | 30.59 | 31.99 | 30.59 | 31.94 | 1,131,472 | +1.43(+4.67%) |
May 01, 2009 | 30.34 | 31.29 | 30.13 | 30.52 | 1,111,928 | +0.03(+0.08%) |
Apr 30, 2009 | 30.60 | 30.77 | 30.00 | 30.49 | 2,068,228 | -0.53(-1.71%) |
Apr 29, 2009 | 31.07 | 31.72 | 30.46 | 31.02 | 1,223,958 | +0.25(+0.82%) |
Apr 28, 2009 | 31.00 | 31.26 | 30.41 | 30.77 | 791,588 | -0.63(-2.01%) |
Apr 27, 2009 | 31.71 | 32.04 | 30.95 | 31.40 | 1,020,835 | -0.69(-2.15%) |
Apr 24, 2009 | 31.05 | 32.55 | 30.91 | 32.10 | 1,838,600 | +1.48(+4.82%) |
Apr 23, 2009 | 29.54 | 31.20 | 29.52 | 30.62 | 1,712,632 | +1.10(+3.74%) |
Apr 22, 2009 | 29.59 | 30.20 | 28.99 | 29.51 | 1,062,636 | +0.08(+0.29%) |
Apr 21, 2009 | 31.24 | 31.38 | 28.92 | 29.43 | 1,547,720 | -1.48(-4.80%) |
Apr 20, 2009 | 30.16 | 31.41 | 29.68 | 30.91 | 2,025,109 | +1.32(+4.44%) |
Apr 17, 2009 | 30.35 | 30.35 | 28.81 | 29.60 | 2,444,739 | -0.73(-2.39%) |
Apr 16, 2009 | 31.62 | 31.78 | 30.11 | 30.32 | 1,402,764 | -0.49(-1.59%) |
Apr 15, 2009 | 30.83 | 31.71 | 30.52 | 30.81 | 1,054,526 | -0.04(-0.14%) |
Apr 14, 2009 | 31.44 | 31.88 | 30.71 | 30.86 | 1,331,036 | -0.52(-1.67%) |
Apr 13, 2009 | 32.00 | 32.04 | 31.16 | 31.38 | 1,410,842 | +0.18(+0.57%) |
Apr 09, 2009 | 31.66 | 31.88 | 31.11 | 31.20 | 2,333,298 | -0.85(-2.66%) |
Apr 08, 2009 | 32.38 | 32.58 | 31.78 | 32.05 | 6,270,811 | -0.60(-1.83%) |
Apr 07, 2009 | 34.31 | 35.05 | 32.63 | 32.65 | 1,918,114 | -1.52(-4.44%) |
Apr 06, 2009 | 35.49 | 35.54 | 33.06 | 34.17 | 1,636,205 | -2.45(-6.68%) |
Apr 03, 2009 | 39.74 | 40.05 | 35.89 | 36.62 | 1,827,013 | -3.18(-7.99%) |
Apr 02, 2009 | 40.45 | 40.66 | 39.21 | 39.79 | 1,654,922 | -1.19(-2.90%) |