Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 34.79 | 34.79 | 34.09 | 34.32 | 26,581 | -0.16(-0.48%) |
Jun 29, 2009 | 34.34 | 34.53 | 34.17 | 34.48 | 41,783 | +0.30(+0.87%) |
Jun 26, 2009 | 34.12 | 34.35 | 34.01 | 34.18 | 86,058 | +0.03(+0.09%) |
Jun 25, 2009 | 33.72 | 34.23 | 33.72 | 34.15 | 87,307 | +0.56(+1.66%) |
Jun 24, 2009 | 33.75 | 34.01 | 33.46 | 33.60 | 30,594 | -0.18(-0.54%) |
Jun 23, 2009 | 34.07 | 34.07 | 33.74 | 33.78 | 68,313 | -0.15(-0.43%) |
Jun 22, 2009 | 34.05 | 34.18 | 33.90 | 33.93 | 61,445 | -0.37(-1.09%) |
Jun 19, 2009 | 34.66 | 34.76 | 34.27 | 34.30 | 34,887 | -0.18(-0.53%) |
Jun 18, 2009 | 33.97 | 34.61 | 33.97 | 34.48 | 76,227 | +0.54(+1.60%) |
Jun 17, 2009 | 33.79 | 34.18 | 33.79 | 33.94 | 46,011 | +0.10(+0.28%) |
Jun 16, 2009 | 34.42 | 34.45 | 33.85 | 33.85 | 68,513 | -0.60(-1.75%) |
Jun 15, 2009 | 34.82 | 34.82 | 34.37 | 34.45 | 38,192 | -0.64(-1.82%) |
Jun 12, 2009 | 34.90 | 35.14 | 34.79 | 35.09 | 41,399 | +0.06(+0.17%) |
Jun 11, 2009 | 35.13 | 35.43 | 35.02 | 35.03 | 41,568 | -0.01(-0.02%) |
Jun 10, 2009 | 35.42 | 35.45 | 34.72 | 35.04 | 44,878 | -0.15(-0.44%) |
Jun 09, 2009 | 35.32 | 35.38 | 35.05 | 35.19 | 55,567 | -0.12(-0.33%) |
Jun 08, 2009 | 35.04 | 35.47 | 34.91 | 35.31 | 37,805 | +0.00(+0.00%) |
Jun 05, 2009 | 35.69 | 35.73 | 35.10 | 35.31 | 67,900 | -0.11(-0.30%) |
Jun 04, 2009 | 35.31 | 35.45 | 34.98 | 35.41 | 36,777 | +0.19(+0.53%) |
Jun 03, 2009 | 35.32 | 35.37 | 34.97 | 35.23 | 40,718 | -0.32(-0.89%) |
Jun 02, 2009 | 35.05 | 35.66 | 34.98 | 35.54 | 66,360 | +0.50(+1.42%) |
Jun 01, 2009 | 34.70 | 35.15 | 34.68 | 35.04 | 67,633 | +0.76(+2.23%) |
May 29, 2009 | 33.91 | 34.28 | 33.71 | 34.28 | 38,633 | +0.52(+1.54%) |
May 28, 2009 | 33.58 | 33.82 | 33.24 | 33.76 | 56,189 | +0.30(+0.90%) |
May 27, 2009 | 34.10 | 34.16 | 33.41 | 33.46 | 71,167 | -0.77(-2.25%) |
May 26, 2009 | 33.63 | 34.32 | 33.55 | 34.23 | 138,379 | +0.43(+1.26%) |
May 22, 2009 | 33.73 | 34.08 | 33.63 | 33.80 | 34,471 | +0.03(+0.09%) |
May 21, 2009 | 34.05 | 34.05 | 33.47 | 33.77 | 104,886 | -0.37(-1.08%) |
May 20, 2009 | 34.23 | 34.55 | 34.14 | 34.14 | 64,014 | +0.09(+0.26%) |
May 19, 2009 | 33.88 | 34.17 | 33.75 | 34.05 | 73,278 | +0.21(+0.61%) |
May 18, 2009 | 33.49 | 33.87 | 33.31 | 33.85 | 64,990 | +0.59(+1.79%) |
May 15, 2009 | 33.12 | 33.48 | 33.12 | 33.25 | 83,209 | +0.09(+0.27%) |
May 14, 2009 | 33.13 | 33.41 | 33.03 | 33.16 | 670,613 | +0.09(+0.27%) |
May 13, 2009 | 33.03 | 33.11 | 32.77 | 33.07 | 82,338 | -0.31(-0.94%) |
May 12, 2009 | 33.16 | 33.57 | 33.06 | 33.39 | 71,836 | +0.27(+0.81%) |
May 11, 2009 | 33.20 | 33.35 | 33.04 | 33.12 | 78,318 | -0.48(-1.44%) |
May 08, 2009 | 33.45 | 33.71 | 33.29 | 33.60 | 148,735 | +0.38(+1.15%) |
May 07, 2009 | 33.77 | 33.77 | 33.04 | 33.22 | 107,658 | -0.01(-0.02%) |
May 06, 2009 | 33.21 | 33.32 | 33.02 | 33.23 | 75,906 | +0.15(+0.44%) |
May 05, 2009 | 33.05 | 33.35 | 32.88 | 33.08 | 126,283 | -0.21(-0.62%) |
May 04, 2009 | 32.41 | 33.29 | 32.41 | 33.29 | 151,089 | +0.87(+2.69%) |
May 01, 2009 | 32.33 | 32.42 | 32.05 | 32.42 | 287,632 | +0.02(+0.08%) |
Apr 30, 2009 | 33.03 | 33.05 | 32.24 | 32.39 | 571,500 | +0.04(+0.11%) |
Apr 29, 2009 | 32.63 | 32.69 | 32.22 | 32.35 | 87,812 | +0.40(+1.26%) |
Apr 28, 2009 | 31.58 | 32.19 | 31.58 | 31.95 | 69,382 | +0.10(+0.30%) |
Apr 27, 2009 | 31.71 | 32.30 | 31.71 | 31.86 | 72,971 | -0.08(-0.25%) |
Apr 24, 2009 | 31.68 | 32.18 | 31.68 | 31.94 | 111,913 | +0.37(+1.19%) |
Apr 23, 2009 | 31.54 | 31.83 | 31.27 | 31.56 | 191,778 | -0.06(-0.19%) |
Apr 22, 2009 | 31.63 | 32.04 | 31.49 | 31.62 | 89,149 | -0.07(-0.23%) |
Apr 21, 2009 | 31.86 | 31.86 | 31.30 | 31.69 | 68,817 | +0.13(+0.42%) |
Apr 20, 2009 | 31.78 | 32.12 | 31.51 | 31.56 | 122,831 | -0.77(-2.38%) |
Apr 17, 2009 | 31.98 | 32.48 | 31.98 | 32.33 | 97,260 | +0.28(+0.86%) |
Apr 16, 2009 | 31.59 | 32.13 | 31.48 | 32.06 | 191,767 | +0.50(+1.59%) |
Apr 15, 2009 | 30.92 | 31.60 | 30.92 | 31.55 | 87,467 | +0.60(+1.95%) |
Apr 14, 2009 | 31.30 | 31.30 | 30.89 | 30.95 | 112,517 | -0.52(-1.66%) |
Apr 13, 2009 | 31.53 | 31.60 | 31.33 | 31.47 | 145,006 | -0.22(-0.70%) |
Apr 09, 2009 | 32.22 | 32.22 | 31.50 | 31.69 | 118,110 | +0.47(+1.51%) |
Apr 08, 2009 | 31.01 | 31.23 | 30.91 | 31.22 | 75,624 | +0.31(+1.00%) |
Apr 07, 2009 | 31.11 | 31.22 | 30.85 | 30.92 | 99,515 | -0.53(-1.68%) |
Apr 06, 2009 | 31.17 | 31.51 | 31.10 | 31.44 | 73,067 | -0.10(-0.30%) |
Apr 03, 2009 | 31.39 | 31.54 | 31.09 | 31.54 | 109,147 | +0.19(+0.61%) |
Apr 02, 2009 | 31.19 | 31.82 | 31.11 | 31.35 | 222,735 | +0.73(+2.37%) |