Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 31.39 | 32.06 | 30.97 | 31.64 | 336,823 | +0.65(+2.09%) |
Jun 29, 2009 | 30.69 | 31.28 | 30.18 | 30.99 | 222,980 | +0.46(+1.51%) |
Jun 26, 2009 | 30.70 | 30.79 | 30.06 | 30.53 | 205,817 | -0.27(-0.87%) |
Jun 25, 2009 | 30.61 | 31.17 | 30.53 | 30.80 | 203,739 | +0.62(+2.05%) |
Jun 24, 2009 | 30.65 | 30.89 | 30.14 | 30.18 | 222,342 | -0.27(-0.88%) |
Jun 23, 2009 | 30.66 | 31.04 | 30.20 | 30.45 | 282,799 | +0.10(+0.34%) |
Jun 22, 2009 | 31.42 | 31.42 | 30.07 | 30.34 | 398,384 | -1.40(-4.40%) |
Jun 19, 2009 | 32.39 | 32.61 | 31.68 | 31.74 | 398,274 | -0.06(-0.17%) |
Jun 18, 2009 | 31.69 | 32.87 | 31.19 | 31.80 | 602,517 | -0.15(-0.46%) |
Jun 17, 2009 | 31.57 | 32.40 | 30.67 | 31.94 | 552,453 | +0.25(+0.79%) |
Jun 16, 2009 | 32.87 | 32.87 | 30.85 | 31.69 | 492,904 | -0.61(-1.89%) |
Jun 15, 2009 | 33.28 | 33.52 | 31.74 | 32.31 | 490,235 | -1.23(-3.67%) |
Jun 12, 2009 | 34.41 | 34.48 | 33.39 | 33.54 | 281,235 | -1.42(-4.05%) |
Jun 11, 2009 | 33.66 | 35.39 | 33.54 | 34.95 | 419,153 | +1.40(+4.16%) |
Jun 10, 2009 | 35.41 | 35.97 | 32.70 | 33.55 | 742,285 | -1.31(-3.77%) |
Jun 09, 2009 | 34.37 | 35.27 | 34.37 | 34.87 | 352,018 | +1.03(+3.03%) |
Jun 08, 2009 | 33.91 | 34.30 | 33.32 | 33.84 | 412,369 | -1.17(-3.36%) |
Jun 05, 2009 | 35.93 | 35.93 | 34.47 | 35.02 | 373,070 | -0.67(-1.87%) |
Jun 04, 2009 | 35.57 | 36.10 | 35.29 | 35.68 | 294,201 | +0.47(+1.34%) |
Jun 03, 2009 | 36.29 | 36.30 | 34.48 | 35.21 | 498,764 | -1.88(-5.06%) |
Jun 02, 2009 | 35.83 | 37.21 | 35.28 | 37.09 | 589,951 | +0.73(+2.01%) |
Jun 01, 2009 | 35.62 | 37.20 | 35.59 | 36.36 | 457,998 | +1.37(+3.91%) |
May 29, 2009 | 34.90 | 35.45 | 34.14 | 34.99 | 514,093 | +0.47(+1.37%) |
May 28, 2009 | 34.16 | 34.63 | 32.82 | 34.52 | 701,907 | +0.97(+2.90%) |
May 27, 2009 | 34.78 | 35.07 | 33.32 | 33.54 | 725,167 | -1.35(-3.87%) |
May 26, 2009 | 33.00 | 35.19 | 32.64 | 34.90 | 820,797 | +1.54(+4.63%) |
May 22, 2009 | 36.11 | 36.11 | 33.00 | 33.35 | 1,156,429 | +0.24(+0.73%) |
May 21, 2009 | 34.51 | 34.75 | 32.61 | 33.11 | 647,665 | -1.99(-5.67%) |
May 20, 2009 | 35.39 | 36.95 | 34.90 | 35.10 | 779,098 | +0.33(+0.96%) |
May 19, 2009 | 34.65 | 35.27 | 33.62 | 34.77 | 718,437 | -0.07(-0.21%) |
May 18, 2009 | 33.54 | 34.99 | 33.54 | 34.84 | 741,215 | +2.26(+6.93%) |
May 15, 2009 | 33.28 | 33.76 | 32.13 | 32.58 | 559,404 | -0.94(-2.81%) |
May 14, 2009 | 33.65 | 34.60 | 33.08 | 33.53 | 505,257 | -0.16(-0.47%) |
May 13, 2009 | 34.74 | 34.89 | 32.95 | 33.68 | 752,813 | -1.69(-4.79%) |
May 12, 2009 | 35.40 | 36.11 | 33.64 | 35.38 | 744,441 | +0.39(+1.11%) |
May 11, 2009 | 35.03 | 35.61 | 33.88 | 34.99 | 919,198 | -1.06(-2.95%) |
May 08, 2009 | 32.23 | 37.25 | 32.23 | 36.05 | 1,464,388 | +2.90(+8.76%) |
May 07, 2009 | 35.33 | 37.00 | 31.84 | 33.15 | 1,338,133 | -0.29(-0.86%) |
May 06, 2009 | 31.93 | 34.82 | 31.93 | 33.43 | 1,231,811 | +2.20(+7.05%) |
May 05, 2009 | 31.98 | 32.11 | 30.95 | 31.23 | 814,819 | -0.52(-1.63%) |
May 04, 2009 | 31.38 | 31.87 | 31.04 | 31.75 | 2,198,828 | +3.89(+13.94%) |
May 01, 2009 | 28.42 | 29.07 | 27.23 | 27.86 | 954,620 | -0.55(-1.92%) |
Apr 30, 2009 | 33.29 | 35.27 | 28.22 | 28.41 | 2,390,907 | -5.56(-16.37%) |
Apr 29, 2009 | 32.98 | 34.59 | 32.86 | 33.97 | 946,347 | +1.28(+3.91%) |
Apr 28, 2009 | 31.46 | 32.72 | 31.46 | 32.69 | 833,743 | +0.80(+2.49%) |
Apr 27, 2009 | 31.59 | 32.26 | 31.14 | 31.90 | 767,099 | -0.38(-1.18%) |
Apr 24, 2009 | 30.84 | 32.54 | 30.63 | 32.28 | 714,740 | +1.93(+6.37%) |
Apr 23, 2009 | 31.39 | 31.64 | 29.45 | 30.34 | 601,388 | -0.91(-2.90%) |
Apr 22, 2009 | 29.64 | 32.29 | 29.13 | 31.25 | 901,564 | +1.34(+4.49%) |
Apr 21, 2009 | 28.42 | 29.93 | 28.06 | 29.91 | 606,899 | +1.21(+4.22%) |
Apr 20, 2009 | 29.00 | 29.60 | 28.33 | 28.70 | 430,150 | -1.48(-4.91%) |
Apr 17, 2009 | 29.37 | 30.27 | 29.28 | 30.18 | 419,580 | +0.92(+3.13%) |
Apr 16, 2009 | 28.35 | 29.35 | 28.04 | 29.26 | 626,749 | +1.16(+4.11%) |
Apr 15, 2009 | 26.35 | 28.18 | 26.34 | 28.11 | 1,146,647 | +1.50(+5.63%) |
Apr 14, 2009 | 26.42 | 26.87 | 25.96 | 26.61 | 512,249 | -0.06(-0.24%) |
Apr 13, 2009 | 26.62 | 26.99 | 25.80 | 26.67 | 716,010 | -0.57(-2.11%) |
Apr 09, 2009 | 27.08 | 27.55 | 26.82 | 27.24 | 790,386 | +0.84(+3.19%) |
Apr 08, 2009 | 26.64 | 26.73 | 25.95 | 26.40 | 608,957 | -0.18(-0.66%) |
Apr 07, 2009 | 27.63 | 27.63 | 26.22 | 26.58 | 939,132 | -1.54(-5.49%) |
Apr 06, 2009 | 29.00 | 29.00 | 27.56 | 28.12 | 803,564 | -1.19(-4.07%) |
Apr 03, 2009 | 27.89 | 29.33 | 27.79 | 29.32 | 736,463 | +1.27(+4.52%) |
Apr 02, 2009 | 27.41 | 28.51 | 26.97 | 28.05 | 850,308 | +1.36(+5.10%) |