Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 33.80 | 33.83 | 32.88 | 33.28 | 499,424 | -0.62(-1.83%) |
Jun 29, 2009 | 34.09 | 34.16 | 33.67 | 33.90 | 141,583 | -0.17(-0.50%) |
Jun 26, 2009 | 34.49 | 34.54 | 33.86 | 34.07 | 110,108 | +0.00(+0.00%) |
Jun 25, 2009 | 33.83 | 34.10 | 33.79 | 34.07 | 144,663 | +0.61(+1.82%) |
Jun 24, 2009 | 33.98 | 34.13 | 33.20 | 33.46 | 210,418 | +0.34(+1.03%) |
Jun 23, 2009 | 32.90 | 33.19 | 32.42 | 33.12 | 201,011 | +0.29(+0.88%) |
Jun 22, 2009 | 32.78 | 32.91 | 32.55 | 32.83 | 267,241 | -0.96(-2.84%) |
Jun 19, 2009 | 33.78 | 34.05 | 33.65 | 33.79 | 126,340 | +0.15(+0.45%) |
Jun 18, 2009 | 34.11 | 34.30 | 33.45 | 33.64 | 154,016 | -0.48(-1.41%) |
Jun 17, 2009 | 33.59 | 34.21 | 33.30 | 34.12 | 171,509 | +0.25(+0.74%) |
Jun 16, 2009 | 33.87 | 34.04 | 33.49 | 33.87 | 191,336 | +0.54(+1.62%) |
Jun 15, 2009 | 33.85 | 33.91 | 33.18 | 33.33 | 317,192 | -0.80(-2.34%) |
Jun 12, 2009 | 34.25 | 34.51 | 33.98 | 34.13 | 263,670 | -1.07(-3.04%) |
Jun 11, 2009 | 34.80 | 35.84 | 34.73 | 35.20 | 347,943 | -0.16(-0.45%) |
Jun 10, 2009 | 35.85 | 35.91 | 34.72 | 35.36 | 295,579 | -0.01(-0.03%) |
Jun 09, 2009 | 35.66 | 35.68 | 35.08 | 35.37 | 205,363 | +0.21(+0.60%) |
Jun 08, 2009 | 34.92 | 35.29 | 34.71 | 35.16 | 324,699 | -0.11(-0.31%) |
Jun 05, 2009 | 35.67 | 36.08 | 35.21 | 35.27 | 522,591 | -2.01(-5.39%) |
Jun 04, 2009 | 36.45 | 37.43 | 36.45 | 37.28 | 275,170 | +1.38(+3.84%) |
Jun 03, 2009 | 37.03 | 37.18 | 35.78 | 35.90 | 492,388 | -1.49(-3.99%) |
Jun 02, 2009 | 37.21 | 37.80 | 37.17 | 37.39 | 660,747 | +0.54(+1.47%) |
Jun 01, 2009 | 37.50 | 37.64 | 36.77 | 36.85 | 465,934 | -0.38(-1.02%) |
May 29, 2009 | 36.86 | 37.34 | 36.76 | 37.23 | 430,946 | +1.46(+4.08%) |
May 28, 2009 | 35.72 | 36.20 | 35.43 | 35.77 | 544,817 | +0.64(+1.82%) |
May 27, 2009 | 35.39 | 35.78 | 34.89 | 35.13 | 319,012 | -0.18(-0.51%) |
May 26, 2009 | 34.82 | 35.44 | 34.72 | 35.31 | 292,381 | -0.33(-0.93%) |
May 22, 2009 | 35.79 | 35.89 | 35.45 | 35.64 | 358,017 | +0.18(+0.51%) |
May 21, 2009 | 34.35 | 35.49 | 34.04 | 35.46 | 525,148 | +1.14(+3.32%) |
May 20, 2009 | 33.84 | 34.42 | 33.77 | 34.32 | 483,572 | +0.96(+2.88%) |
May 19, 2009 | 33.15 | 33.65 | 33.15 | 33.36 | 196,379 | +0.43(+1.31%) |
May 18, 2009 | 33.79 | 33.83 | 32.80 | 32.93 | 251,208 | -0.86(-2.55%) |
May 15, 2009 | 33.48 | 34.01 | 33.48 | 33.79 | 251,516 | +0.35(+1.04%) |
May 14, 2009 | 33.40 | 33.64 | 33.23 | 33.44 | 119,123 | +0.00(+0.01%) |
May 13, 2009 | 33.05 | 33.77 | 32.98 | 33.44 | 418,052 | +0.19(+0.57%) |
May 12, 2009 | 33.04 | 33.28 | 32.65 | 33.25 | 343,779 | +0.70(+2.15%) |
May 11, 2009 | 32.43 | 32.71 | 32.36 | 32.55 | 145,722 | -0.10(-0.31%) |
May 08, 2009 | 32.54 | 32.78 | 31.94 | 32.65 | 236,747 | +0.37(+1.15%) |
May 07, 2009 | 32.84 | 32.93 | 32.17 | 32.28 | 329,452 | -0.12(-0.37%) |
May 06, 2009 | 32.32 | 32.50 | 31.92 | 32.40 | 189,625 | +0.91(+2.89%) |
May 05, 2009 | 32.50 | 32.53 | 31.18 | 31.49 | 308,039 | -0.23(-0.73%) |
May 04, 2009 | 31.77 | 31.80 | 31.56 | 31.72 | 311,164 | +1.09(+3.56%) |
May 01, 2009 | 30.44 | 30.96 | 30.43 | 30.63 | 84,826 | -0.18(-0.58%) |
Apr 30, 2009 | 30.49 | 31.15 | 30.32 | 30.81 | 215,130 | -0.81(-2.56%) |
Apr 29, 2009 | 31.53 | 31.90 | 31.12 | 31.62 | 177,743 | +0.44(+1.41%) |
Apr 28, 2009 | 30.89 | 31.30 | 30.74 | 31.18 | 178,705 | -0.94(-2.93%) |
Apr 27, 2009 | 32.33 | 32.64 | 32.09 | 32.12 | 129,897 | -0.49(-1.50%) |
Apr 24, 2009 | 32.19 | 32.69 | 32.00 | 32.61 | 226,448 | +0.75(+2.34%) |
Apr 23, 2009 | 31.20 | 32.32 | 31.12 | 31.86 | 355,217 | +0.97(+3.15%) |
Apr 22, 2009 | 30.66 | 31.25 | 30.54 | 30.89 | 134,380 | +0.33(+1.08%) |
Apr 21, 2009 | 31.26 | 31.31 | 30.24 | 30.56 | 258,612 | -0.13(-0.42%) |
Apr 20, 2009 | 29.99 | 30.93 | 29.95 | 30.69 | 366,658 | +1.25(+4.25%) |
Apr 17, 2009 | 29.85 | 29.85 | 29.28 | 29.44 | 313,364 | -0.48(-1.60%) |
Apr 16, 2009 | 30.96 | 31.00 | 29.79 | 29.92 | 456,028 | -1.22(-3.92%) |
Apr 15, 2009 | 31.10 | 31.40 | 30.94 | 31.14 | 145,350 | +0.12(+0.39%) |
Apr 14, 2009 | 31.31 | 31.31 | 30.79 | 31.02 | 121,021 | -0.25(-0.80%) |
Apr 13, 2009 | 31.45 | 31.75 | 31.15 | 31.27 | 255,966 | +1.06(+3.51%) |
Apr 09, 2009 | 30.24 | 30.66 | 30.14 | 30.21 | 207,255 | -0.26(-0.85%) |
Apr 08, 2009 | 30.95 | 31.12 | 30.25 | 30.47 | 276,757 | -0.13(-0.42%) |
Apr 07, 2009 | 30.30 | 30.79 | 30.22 | 30.60 | 353,286 | +1.00(+3.37%) |
Apr 06, 2009 | 30.36 | 30.36 | 29.38 | 29.60 | 494,452 | -1.67(-5.34%) |
Apr 03, 2009 | 32.30 | 32.62 | 31.00 | 31.27 | 406,675 | -0.89(-2.77%) |
Apr 02, 2009 | 32.22 | 32.50 | 31.48 | 32.16 | 510,462 | -1.65(-4.88%) |