Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2009 | 42.81 | 42.81 | 42.81 | 0 | -0.03(-0.07%) | |
Jun 26, 2009 | 42.48 | 42.83 | 42.48 | 42.83 | 1,166 | +0.30(+0.71%) |
Jun 25, 2009 | 41.79 | 42.81 | 40.80 | 42.53 | 3,286 | +0.12(+0.29%) |
Jun 24, 2009 | 42.37 | 42.67 | 42.31 | 42.41 | 2,226 | +0.83(+1.99%) |
Jun 23, 2009 | 41.62 | 41.62 | 41.58 | 41.58 | 318 | +0.05(+0.12%) |
Jun 22, 2009 | 41.89 | 41.89 | 41.38 | 41.53 | 4,982 | -1.57(-3.64%) |
Jun 19, 2009 | 43.23 | 43.23 | 43.10 | 43.10 | 2,120 | -0.14(-0.33%) |
Jun 18, 2009 | 43.16 | 43.24 | 43.16 | 43.24 | 212 | +0.18(+0.42%) |
Jun 17, 2009 | 43.44 | 43.44 | 42.70 | 43.06 | 4,028 | -0.48(-1.10%) |
Jun 16, 2009 | 43.65 | 43.66 | 43.54 | 43.54 | 10,495 | +0.62(+1.45%) |
Jun 15, 2009 | 43.94 | 43.94 | 42.92 | 42.92 | 954 | -1.31(-2.96%) |
Jun 12, 2009 | 44.48 | 44.48 | 44.12 | 44.23 | 318 | -0.43(-0.97%) |
Jun 11, 2009 | 44.97 | 44.97 | 44.66 | 44.66 | 212 | +0.62(+1.41%) |
Jun 10, 2009 | 43.95 | 44.04 | 43.82 | 44.04 | 954 | -0.07(-0.16%) |
Jun 09, 2009 | 43.68 | 44.11 | 43.68 | 44.11 | 318 | +1.20(+2.81%) |
Jun 08, 2009 | 42.91 | 42.91 | 42.91 | 42.91 | 106 | -0.69(-1.58%) |
Jun 05, 2009 | 43.62 | 43.74 | 43.41 | 43.60 | 636 | +0.04(+0.09%) |
Jun 04, 2009 | 42.88 | 43.56 | 42.88 | 43.56 | 742 | +0.65(+1.52%) |
Jun 03, 2009 | 43.41 | 43.41 | 42.86 | 42.91 | 530 | -0.98(-2.23%) |
Jun 02, 2009 | 43.62 | 43.94 | 43.62 | 43.89 | 636 | -0.00(-0.01%) |
Jun 01, 2009 | 43.28 | 43.89 | 43.28 | 43.89 | 212 | +1.11(+2.59%) |
May 28, 2009 | 42.27 | 42.78 | 42.27 | 42.78 | 1,166 | +0.84(+2.01%) |
May 27, 2009 | 42.17 | 42.73 | 41.84 | 41.94 | 3,922 | -0.39(-0.93%) |
May 26, 2009 | 40.78 | 42.33 | 40.45 | 42.33 | 1,696 | +1.19(+2.89%) |
May 22, 2009 | 42.78 | 41.15 | 41.15 | 41.15 | 0 | +0.54(+1.32%) |
May 21, 2009 | 41.81 | 41.81 | 40.61 | 40.61 | 742 | -1.76(-4.16%) |
May 20, 2009 | 42.66 | 42.88 | 42.37 | 42.37 | 954 | -0.21(-0.49%) |
May 19, 2009 | 41.85 | 42.58 | 41.85 | 42.58 | 1,590 | +1.83(+4.49%) |
May 15, 2009 | 40.75 | 40.75 | 40.75 | 0 | +0.53(+1.31%) | |
May 14, 2009 | 40.22 | 40.22 | 40.22 | 40.22 | 106 | +0.13(+0.33%) |
May 13, 2009 | 41.14 | 41.14 | 40.09 | 40.09 | 318 | -1.19(-2.88%) |
May 12, 2009 | 41.48 | 41.48 | 41.24 | 41.28 | 2,332 | -0.50(-1.20%) |
May 11, 2009 | 41.26 | 41.78 | 39.05 | 41.78 | 2,226 | +0.08(+0.18%) |
May 08, 2009 | 41.70 | 41.89 | 41.18 | 41.70 | 2,862 | +0.49(+1.19%) |
May 07, 2009 | 43.24 | 43.24 | 41.03 | 41.21 | 49,295 | -1.54(-3.61%) |
May 06, 2009 | 42.63 | 42.76 | 42.55 | 42.76 | 424 | +0.76(+1.81%) |
May 05, 2009 | 41.93 | 42.00 | 41.90 | 42.00 | 2,650 | -0.24(-0.57%) |
May 04, 2009 | 41.82 | 42.35 | 41.82 | 42.24 | 6,360 | +1.25(+3.04%) |
May 01, 2009 | 40.50 | 40.99 | 40.50 | 40.99 | 21,520 | +0.57(+1.41%) |
Apr 30, 2009 | 40.82 | 41.04 | 40.15 | 40.42 | 3,816 | -0.13(-0.33%) |
Apr 29, 2009 | 40.66 | 40.91 | 40.48 | 40.55 | 2,438 | +0.47(+1.18%) |
Apr 28, 2009 | 40.33 | 40.35 | 40.08 | 40.08 | 1,272 | -0.54(-1.32%) |
Apr 27, 2009 | 41.13 | 41.22 | 40.44 | 40.62 | 2,544 | +0.02(+0.06%) |
Apr 24, 2009 | 40.49 | 40.60 | 39.85 | 40.59 | 2,014 | +0.51(+1.26%) |
Apr 23, 2009 | 40.04 | 40.09 | 39.41 | 40.09 | 848 | -0.46(-1.14%) |
Apr 22, 2009 | 40.36 | 40.57 | 40.33 | 40.55 | 1,484 | +0.44(+1.11%) |
Apr 21, 2009 | 38.94 | 40.11 | 38.94 | 40.11 | 636 | +0.90(+2.29%) |
Apr 20, 2009 | 40.07 | 40.31 | 39.21 | 39.21 | 3,180 | -1.67(-4.08%) |
Apr 17, 2009 | 40.87 | 41.12 | 40.73 | 40.88 | 9,117 | +0.15(+0.37%) |
Apr 16, 2009 | 39.96 | 40.88 | 39.96 | 40.73 | 9,011 | +1.08(+2.74%) |
Apr 15, 2009 | 39.22 | 39.65 | 39.08 | 39.65 | 2,332 | +0.06(+0.14%) |
Apr 14, 2009 | 39.43 | 39.63 | 39.35 | 39.59 | 18,870 | -0.34(-0.85%) |
Apr 13, 2009 | 39.48 | 40.05 | 39.48 | 39.93 | 10,389 | -0.02(-0.05%) |
Apr 09, 2009 | 39.75 | 39.95 | 39.58 | 39.95 | 1,166 | +1.08(+2.79%) |
Apr 08, 2009 | 38.99 | 39.20 | 38.55 | 38.86 | 19,930 | +0.52(+1.35%) |
Apr 07, 2009 | 38.86 | 38.86 | 38.14 | 38.34 | 8,586 | -1.09(-2.75%) |
Apr 06, 2009 | 38.66 | 39.46 | 38.62 | 39.43 | 3,074 | +0.48(+1.24%) |
Apr 03, 2009 | 39.14 | 39.20 | 38.66 | 38.95 | 4,664 | +1.12(+2.97%) |
Apr 02, 2009 | 37.74 | 37.83 | 37.74 | 37.83 | 212 | +1.52(+4.18%) |