Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 38.61 | 38.71 | 37.33 | 37.92 | 644,210 | -0.58(-1.51%) |
Jun 29, 2009 | 38.52 | 38.73 | 38.26 | 38.50 | 364,719 | +0.20(+0.52%) |
Jun 26, 2009 | 38.16 | 38.51 | 37.84 | 38.30 | 537,931 | +0.00(+0.00%) |
Jun 25, 2009 | 37.40 | 38.38 | 37.32 | 38.30 | 510,331 | +1.14(+3.07%) |
Jun 24, 2009 | 36.62 | 37.58 | 36.35 | 37.16 | 1,300,401 | +0.89(+2.46%) |
Jun 23, 2009 | 35.87 | 36.55 | 35.82 | 36.27 | 494,693 | +0.38(+1.06%) |
Jun 22, 2009 | 37.57 | 37.57 | 35.89 | 35.89 | 480,964 | -1.92(-5.08%) |
Jun 19, 2009 | 38.53 | 38.85 | 37.51 | 37.81 | 535,330 | -0.40(-1.04%) |
Jun 18, 2009 | 37.80 | 38.49 | 37.80 | 38.21 | 348,502 | +0.31(+0.83%) |
Jun 17, 2009 | 37.88 | 38.20 | 37.50 | 37.89 | 544,718 | +0.15(+0.40%) |
Jun 16, 2009 | 38.34 | 38.85 | 37.57 | 37.74 | 602,560 | -0.29(-0.77%) |
Jun 15, 2009 | 38.72 | 38.95 | 37.52 | 38.04 | 492,485 | -1.17(-2.98%) |
Jun 12, 2009 | 38.85 | 39.32 | 38.10 | 39.21 | 530,538 | +0.10(+0.27%) |
Jun 11, 2009 | 38.22 | 39.56 | 38.09 | 39.10 | 384,301 | +0.85(+2.21%) |
Jun 10, 2009 | 37.85 | 38.31 | 37.69 | 38.26 | 357,686 | +0.73(+1.95%) |
Jun 09, 2009 | 37.83 | 38.61 | 37.45 | 37.52 | 487,664 | -0.05(-0.13%) |
Jun 08, 2009 | 36.99 | 37.89 | 36.84 | 37.57 | 482,862 | +0.39(+1.05%) |
Jun 05, 2009 | 36.87 | 37.34 | 36.56 | 37.18 | 719,212 | +0.48(+1.32%) |
Jun 04, 2009 | 36.16 | 36.82 | 35.47 | 36.70 | 780,789 | +0.79(+2.20%) |
Jun 03, 2009 | 36.20 | 36.39 | 35.40 | 35.91 | 504,607 | -0.49(-1.36%) |
Jun 02, 2009 | 36.93 | 37.11 | 35.85 | 36.40 | 608,978 | -0.66(-1.77%) |
Jun 01, 2009 | 35.88 | 37.21 | 35.88 | 37.06 | 495,536 | +1.68(+4.76%) |
May 29, 2009 | 35.12 | 35.95 | 34.81 | 35.38 | 565,014 | +0.63(+1.81%) |
May 28, 2009 | 34.93 | 35.46 | 34.44 | 34.75 | 1,001,315 | +0.28(+0.80%) |
May 27, 2009 | 35.36 | 35.70 | 34.44 | 34.47 | 475,520 | -0.86(-2.42%) |
May 26, 2009 | 34.67 | 35.64 | 34.07 | 35.33 | 527,998 | +0.61(+1.75%) |
May 22, 2009 | 35.00 | 35.33 | 34.65 | 34.72 | 262,308 | -0.16(-0.46%) |
May 21, 2009 | 35.21 | 35.44 | 34.45 | 34.88 | 421,868 | -0.67(-1.90%) |
May 20, 2009 | 36.21 | 36.96 | 35.42 | 35.56 | 518,911 | -0.21(-0.58%) |
May 19, 2009 | 35.17 | 36.16 | 35.17 | 35.77 | 510,491 | +0.38(+1.07%) |
May 18, 2009 | 34.09 | 35.39 | 34.09 | 35.39 | 519,616 | +1.64(+4.87%) |
May 15, 2009 | 34.38 | 34.58 | 33.58 | 33.74 | 655,424 | -0.64(-1.85%) |
May 14, 2009 | 34.22 | 34.64 | 33.96 | 34.38 | 863,710 | +0.29(+0.84%) |
May 13, 2009 | 34.57 | 35.07 | 33.92 | 34.09 | 930,022 | -0.95(-2.71%) |
May 12, 2009 | 35.26 | 35.26 | 34.66 | 35.04 | 737,710 | +0.35(+1.01%) |
May 11, 2009 | 34.93 | 35.14 | 34.59 | 34.69 | 626,136 | -0.93(-2.61%) |
May 08, 2009 | 34.45 | 35.82 | 34.18 | 35.62 | 896,918 | +1.59(+4.66%) |
May 07, 2009 | 34.66 | 35.39 | 33.74 | 34.04 | 807,021 | -0.48(-1.40%) |
May 06, 2009 | 34.11 | 34.55 | 33.86 | 34.52 | 854,607 | +0.82(+2.43%) |
May 05, 2009 | 34.56 | 34.79 | 33.28 | 33.70 | 527,485 | -0.93(-2.69%) |
May 04, 2009 | 34.36 | 34.64 | 34.25 | 34.63 | 878,825 | +0.18(+0.52%) |
May 01, 2009 | 34.32 | 34.62 | 33.73 | 34.45 | 580,394 | +0.12(+0.36%) |
Apr 30, 2009 | 34.70 | 34.96 | 33.48 | 34.33 | 836,630 | -0.10(-0.30%) |
Apr 29, 2009 | 33.00 | 34.93 | 32.70 | 34.44 | 1,097,626 | +1.87(+5.75%) |
Apr 28, 2009 | 32.09 | 33.02 | 31.57 | 32.56 | 773,721 | +0.27(+0.82%) |
Apr 27, 2009 | 32.79 | 33.09 | 32.18 | 32.30 | 873,977 | -0.99(-2.97%) |
Apr 24, 2009 | 32.26 | 33.50 | 32.18 | 33.28 | 1,077,170 | +1.25(+3.92%) |
Apr 23, 2009 | 30.56 | 32.21 | 30.56 | 32.03 | 925,665 | +1.47(+4.82%) |
Apr 22, 2009 | 29.61 | 31.19 | 29.15 | 30.56 | 885,099 | +0.71(+2.39%) |
Apr 21, 2009 | 28.94 | 30.04 | 28.71 | 29.84 | 765,312 | +0.89(+3.09%) |
Apr 20, 2009 | 30.44 | 30.61 | 28.87 | 28.95 | 808,138 | -2.02(-6.54%) |
Apr 17, 2009 | 30.95 | 31.22 | 30.55 | 30.98 | 386,818 | +0.16(+0.52%) |
Apr 16, 2009 | 30.21 | 31.05 | 29.93 | 30.81 | 449,430 | +0.79(+2.63%) |
Apr 15, 2009 | 29.48 | 30.40 | 29.45 | 30.02 | 462,224 | +0.40(+1.35%) |
Apr 14, 2009 | 29.53 | 30.18 | 29.00 | 29.63 | 448,853 | -0.30(-1.02%) |
Apr 13, 2009 | 30.04 | 30.32 | 29.27 | 29.93 | 477,021 | -0.27(-0.88%) |
Apr 09, 2009 | 29.94 | 30.44 | 29.72 | 30.20 | 458,933 | +1.01(+3.45%) |
Apr 08, 2009 | 28.66 | 29.29 | 28.25 | 29.19 | 508,563 | +0.66(+2.30%) |
Apr 07, 2009 | 28.90 | 29.44 | 28.44 | 28.53 | 684,603 | -0.86(-2.91%) |
Apr 06, 2009 | 29.96 | 30.28 | 28.90 | 29.39 | 764,074 | -0.83(-2.74%) |
Apr 03, 2009 | 29.52 | 30.27 | 29.52 | 30.21 | 590,914 | +0.86(+2.95%) |
Apr 02, 2009 | 28.74 | 29.69 | 28.61 | 29.35 | 860,368 | +1.06(+3.76%) |