Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 35.26 | 35.26 | 34.58 | 34.91 | 173,887 | -0.03(-0.08%) |
Jun 29, 2009 | 34.44 | 34.99 | 34.44 | 34.94 | 20,991 | +0.14(+0.42%) |
Jun 26, 2009 | 34.65 | 34.90 | 34.30 | 34.79 | 38,412 | +0.01(+0.03%) |
Jun 25, 2009 | 35.00 | 35.19 | 34.63 | 34.78 | 26,686 | +0.99(+2.92%) |
Jun 24, 2009 | 33.64 | 34.15 | 33.45 | 33.80 | 35,116 | +0.40(+1.19%) |
Jun 23, 2009 | 33.57 | 33.72 | 33.20 | 33.40 | 26,729 | -0.19(-0.57%) |
Jun 22, 2009 | 34.28 | 34.30 | 33.53 | 33.59 | 59,605 | -1.14(-3.28%) |
Jun 19, 2009 | 35.02 | 35.58 | 34.52 | 34.73 | 92,124 | +0.14(+0.42%) |
Jun 18, 2009 | 33.09 | 34.63 | 33.09 | 34.58 | 110,441 | +1.57(+4.77%) |
Jun 17, 2009 | 32.49 | 33.24 | 32.49 | 33.01 | 83,029 | +0.57(+1.76%) |
Jun 16, 2009 | 32.28 | 33.15 | 32.10 | 32.44 | 109,370 | +0.29(+0.91%) |
Jun 15, 2009 | 32.65 | 32.65 | 31.95 | 32.15 | 83,167 | -0.73(-2.21%) |
Jun 12, 2009 | 32.78 | 33.20 | 32.32 | 32.87 | 43,251 | -0.11(-0.33%) |
Jun 11, 2009 | 33.10 | 33.25 | 32.82 | 32.98 | 148,940 | -0.23(-0.68%) |
Jun 10, 2009 | 33.38 | 33.38 | 32.96 | 33.21 | 49,901 | -0.14(-0.41%) |
Jun 09, 2009 | 33.72 | 33.72 | 33.14 | 33.34 | 80,795 | -0.39(-1.15%) |
Jun 08, 2009 | 34.07 | 34.12 | 33.38 | 33.73 | 47,524 | -0.52(-1.53%) |
Jun 05, 2009 | 34.11 | 34.36 | 33.83 | 34.26 | 31,397 | -0.09(-0.27%) |
Jun 04, 2009 | 34.59 | 34.59 | 34.06 | 34.35 | 14,846 | -0.19(-0.55%) |
Jun 03, 2009 | 34.45 | 34.68 | 34.14 | 34.54 | 115,475 | -0.60(-1.70%) |
Jun 02, 2009 | 34.76 | 35.43 | 34.53 | 35.14 | 50,542 | +0.30(+0.86%) |
Jun 01, 2009 | 34.40 | 34.96 | 34.36 | 34.84 | 42,060 | +0.96(+2.83%) |
May 29, 2009 | 33.84 | 33.88 | 33.36 | 33.88 | 48,830 | +0.15(+0.46%) |
May 28, 2009 | 34.13 | 34.13 | 33.35 | 33.72 | 37,551 | +0.32(+0.95%) |
May 27, 2009 | 33.44 | 33.92 | 33.40 | 33.41 | 123,564 | -0.13(-0.38%) |
May 26, 2009 | 32.40 | 33.71 | 32.13 | 33.53 | 300,437 | +0.88(+2.69%) |
May 22, 2009 | 32.93 | 33.04 | 32.66 | 32.66 | 51,162 | -0.46(-1.39%) |
May 21, 2009 | 33.46 | 34.24 | 32.84 | 33.12 | 104,573 | -0.70(-2.06%) |
May 20, 2009 | 33.58 | 34.44 | 33.55 | 33.82 | 200,398 | +0.31(+0.92%) |
May 19, 2009 | 33.52 | 33.98 | 33.46 | 33.51 | 52,066 | -0.05(-0.13%) |
May 18, 2009 | 33.26 | 33.56 | 32.48 | 33.55 | 170,547 | +0.52(+1.56%) |
May 15, 2009 | 33.62 | 34.15 | 33.03 | 33.04 | 96,513 | -0.60(-1.77%) |
May 14, 2009 | 33.03 | 34.01 | 33.03 | 33.63 | 19,646 | +0.19(+0.57%) |
May 13, 2009 | 33.33 | 33.96 | 33.23 | 33.44 | 80,893 | -0.33(-0.99%) |
May 12, 2009 | 33.69 | 34.25 | 33.44 | 33.78 | 183,728 | -0.13(-0.37%) |
May 11, 2009 | 34.01 | 34.48 | 33.90 | 33.91 | 123,654 | -0.86(-2.47%) |
May 08, 2009 | 34.95 | 35.11 | 34.50 | 34.76 | 124,261 | +0.66(+1.94%) |
May 07, 2009 | 32.75 | 34.54 | 32.75 | 34.10 | 336,722 | +1.34(+4.09%) |
May 06, 2009 | 33.39 | 33.39 | 32.38 | 32.77 | 156,085 | -0.14(-0.41%) |
May 05, 2009 | 31.72 | 32.94 | 31.72 | 32.90 | 139,836 | +0.98(+3.06%) |
May 04, 2009 | 31.72 | 31.93 | 31.72 | 31.93 | 73,315 | +0.53(+1.70%) |
May 01, 2009 | 31.38 | 31.52 | 31.19 | 31.39 | 82,328 | -0.13(-0.40%) |
Apr 30, 2009 | 31.93 | 32.16 | 31.36 | 31.52 | 44,451 | +0.05(+0.14%) |
Apr 29, 2009 | 31.08 | 31.93 | 30.81 | 31.47 | 55,849 | +0.17(+0.55%) |
Apr 28, 2009 | 30.61 | 31.84 | 30.61 | 31.30 | 96,661 | +0.72(+2.37%) |
Apr 27, 2009 | 30.27 | 30.76 | 30.02 | 30.58 | 51,472 | +0.60(+1.99%) |
Apr 24, 2009 | 29.99 | 30.42 | 29.71 | 29.98 | 227,444 | +0.12(+0.39%) |
Apr 23, 2009 | 30.29 | 30.29 | 29.33 | 29.86 | 73,831 | -0.48(-1.58%) |
Apr 22, 2009 | 29.97 | 30.85 | 29.80 | 30.34 | 103,393 | -0.13(-0.42%) |
Apr 21, 2009 | 30.34 | 31.10 | 29.95 | 30.47 | 67,058 | +0.04(+0.12%) |
Apr 20, 2009 | 30.26 | 31.17 | 30.26 | 30.43 | 122,077 | -0.61(-1.98%) |
Apr 17, 2009 | 30.78 | 31.20 | 30.53 | 31.05 | 163,398 | +0.05(+0.15%) |
Apr 16, 2009 | 31.29 | 31.99 | 30.43 | 31.00 | 69,721 | -0.34(-1.10%) |
Apr 15, 2009 | 30.96 | 31.64 | 30.47 | 31.35 | 299,266 | +0.43(+1.37%) |
Apr 14, 2009 | 30.44 | 31.17 | 30.44 | 30.92 | 112,301 | +0.02(+0.06%) |
Apr 13, 2009 | 30.17 | 31.05 | 30.17 | 30.90 | 155,570 | +0.92(+3.08%) |
Apr 09, 2009 | 30.02 | 30.17 | 29.54 | 29.98 | 68,745 | +0.82(+2.82%) |
Apr 08, 2009 | 29.49 | 29.92 | 28.81 | 29.16 | 136,074 | -0.05(-0.19%) |
Apr 07, 2009 | 28.08 | 29.65 | 28.08 | 29.21 | 225,647 | +0.14(+0.50%) |
Apr 06, 2009 | 28.99 | 29.42 | 28.74 | 29.07 | 79,059 | +0.49(+1.71%) |
Apr 03, 2009 | 29.23 | 29.37 | 28.31 | 28.58 | 165,268 | -0.57(-1.95%) |
Apr 02, 2009 | 28.77 | 29.51 | 28.70 | 29.15 | 67,789 | +0.99(+3.50%) |