Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 31.38 | 32.39 | 30.80 | 32.11 | 1,017,922 | +0.65(+2.06%) |
Jun 29, 2009 | 28.92 | 31.87 | 28.46 | 31.46 | 752,016 | +2.41(+8.28%) |
Jun 26, 2009 | 27.61 | 29.14 | 27.26 | 29.05 | 1,059,850 | +1.39(+5.04%) |
Jun 25, 2009 | 27.42 | 28.55 | 26.95 | 27.66 | 325,187 | +0.19(+0.71%) |
Jun 24, 2009 | 27.35 | 27.95 | 26.91 | 27.47 | 342,578 | +0.12(+0.44%) |
Jun 23, 2009 | 27.77 | 27.77 | 26.89 | 27.34 | 461,819 | -0.23(-0.85%) |
Jun 22, 2009 | 28.99 | 29.16 | 27.55 | 27.58 | 342,482 | -1.43(-4.94%) |
Jun 19, 2009 | 29.16 | 29.36 | 28.42 | 29.01 | 346,231 | -0.02(-0.08%) |
Jun 18, 2009 | 29.32 | 29.59 | 28.76 | 29.04 | 206,661 | -0.46(-1.57%) |
Jun 17, 2009 | 28.45 | 29.96 | 27.94 | 29.50 | 991,341 | +1.21(+4.27%) |
Jun 16, 2009 | 30.62 | 31.48 | 28.24 | 28.29 | 1,002,542 | -2.32(-7.59%) |
Jun 15, 2009 | 31.90 | 32.12 | 30.54 | 30.62 | 442,452 | -1.87(-5.76%) |
Jun 12, 2009 | 33.04 | 33.17 | 32.33 | 32.49 | 294,190 | -0.60(-1.81%) |
Jun 11, 2009 | 32.41 | 33.26 | 31.99 | 33.09 | 947,327 | +0.58(+1.79%) |
Jun 10, 2009 | 33.57 | 33.57 | 31.70 | 32.50 | 509,334 | -0.79(-2.38%) |
Jun 09, 2009 | 33.35 | 33.53 | 32.16 | 33.30 | 717,567 | +0.75(+2.31%) |
Jun 08, 2009 | 33.26 | 33.96 | 32.48 | 32.54 | 633,574 | -1.56(-4.56%) |
Jun 05, 2009 | 33.95 | 34.53 | 33.74 | 34.10 | 551,957 | +0.17(+0.50%) |
Jun 04, 2009 | 35.54 | 35.78 | 33.28 | 33.93 | 571,349 | -1.56(-4.38%) |
Jun 03, 2009 | 35.94 | 35.94 | 34.10 | 35.48 | 359,498 | -0.45(-1.26%) |
Jun 02, 2009 | 34.44 | 36.86 | 34.33 | 35.94 | 639,220 | +1.73(+5.07%) |
Jun 01, 2009 | 33.05 | 34.28 | 32.20 | 34.21 | 552,855 | +1.53(+4.69%) |
May 29, 2009 | 31.56 | 32.67 | 31.23 | 32.67 | 397,629 | +1.09(+3.44%) |
May 28, 2009 | 32.40 | 32.40 | 31.05 | 31.59 | 469,594 | -0.83(-2.55%) |
May 27, 2009 | 33.46 | 33.76 | 32.20 | 32.42 | 675,767 | -1.06(-3.17%) |
May 26, 2009 | 31.26 | 33.49 | 31.18 | 33.48 | 546,771 | +1.38(+4.29%) |
May 22, 2009 | 32.80 | 33.01 | 31.77 | 32.10 | 605,086 | +0.63(+2.01%) |
May 21, 2009 | 32.40 | 32.83 | 30.51 | 31.47 | 946,033 | -1.51(-4.59%) |
May 20, 2009 | 33.44 | 33.83 | 32.41 | 32.98 | 865,927 | -0.01(-0.02%) |
May 19, 2009 | 34.88 | 35.57 | 32.55 | 32.99 | 867,710 | -2.44(-6.88%) |
May 18, 2009 | 34.72 | 35.64 | 34.21 | 35.43 | 748,495 | +1.17(+3.40%) |
May 15, 2009 | 34.98 | 35.44 | 34.17 | 34.26 | 645,662 | -1.04(-2.96%) |
May 14, 2009 | 34.63 | 35.80 | 33.85 | 35.31 | 724,356 | +1.34(+3.93%) |
May 13, 2009 | 35.19 | 36.00 | 33.25 | 33.97 | 938,085 | -0.70(-2.01%) |
May 12, 2009 | 36.11 | 36.12 | 33.78 | 34.67 | 496,548 | -0.32(-0.93%) |
May 11, 2009 | 34.81 | 36.00 | 33.79 | 34.99 | 666,925 | -0.58(-1.62%) |
May 08, 2009 | 35.62 | 36.14 | 34.47 | 35.57 | 969,362 | +0.02(+0.07%) |
May 07, 2009 | 38.98 | 39.54 | 34.87 | 35.54 | 2,285,922 | -3.18(-8.22%) |
May 06, 2009 | 40.90 | 41.10 | 38.55 | 38.72 | 3,638,973 | -3.09(-7.38%) |
May 05, 2009 | 42.96 | 42.96 | 41.31 | 41.81 | 1,313,520 | -3.11(-6.92%) |
May 04, 2009 | 41.31 | 45.51 | 40.72 | 44.92 | 1,005,141 | +3.56(+8.62%) |
May 01, 2009 | 41.92 | 43.33 | 40.81 | 41.36 | 514,819 | -0.79(-1.88%) |
Apr 30, 2009 | 41.92 | 42.87 | 41.64 | 42.15 | 634,168 | -0.50(-1.18%) |
Apr 29, 2009 | 40.43 | 43.00 | 40.43 | 42.65 | 437,587 | +2.15(+5.30%) |
Apr 28, 2009 | 40.21 | 41.99 | 39.00 | 40.51 | 565,159 | +0.10(+0.24%) |
Apr 27, 2009 | 38.90 | 40.73 | 37.28 | 40.41 | 955,384 | +0.67(+1.69%) |
Apr 24, 2009 | 43.11 | 43.33 | 38.32 | 39.74 | 1,654,583 | -3.17(-7.38%) |
Apr 23, 2009 | 45.79 | 45.79 | 42.40 | 42.90 | 1,040,274 | -1.83(-4.09%) |
Apr 22, 2009 | 45.36 | 45.75 | 43.91 | 44.73 | 867,710 | -1.09(-2.37%) |
Apr 21, 2009 | 44.26 | 46.59 | 43.09 | 45.82 | 1,037,884 | +1.51(+3.42%) |
Apr 20, 2009 | 43.42 | 44.55 | 41.35 | 44.31 | 933,202 | +1.60(+3.76%) |
Apr 17, 2009 | 44.55 | 45.13 | 42.26 | 42.70 | 648,950 | -1.81(-4.06%) |
Apr 16, 2009 | 43.57 | 44.99 | 41.11 | 44.51 | 670,403 | +2.02(+4.75%) |
Apr 15, 2009 | 43.74 | 44.55 | 41.71 | 42.49 | 1,017,508 | -0.57(-1.32%) |
Apr 14, 2009 | 42.87 | 43.33 | 42.13 | 43.06 | 941,558 | -0.90(-2.05%) |
Apr 13, 2009 | 40.01 | 44.80 | 38.96 | 43.96 | 1,718,501 | +4.28(+10.78%) |
Apr 09, 2009 | 39.28 | 41.32 | 38.72 | 39.68 | 1,691,188 | +1.27(+3.31%) |
Apr 08, 2009 | 39.36 | 39.80 | 37.57 | 38.41 | 662,763 | -0.86(-2.19%) |
Apr 07, 2009 | 37.79 | 39.79 | 37.67 | 39.27 | 550,819 | +1.08(+2.82%) |
Apr 06, 2009 | 37.57 | 38.66 | 37.15 | 38.19 | 333,849 | +1.40(+3.81%) |
Apr 03, 2009 | 39.77 | 39.79 | 36.39 | 36.79 | 890,309 | -2.98(-7.49%) |
Apr 02, 2009 | 36.60 | 40.03 | 35.53 | 39.77 | 956,727 | +3.81(+10.59%) |