Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 35.02 | 35.60 | 34.30 | 34.61 | 1,610,458 | -0.34(-0.97%) |
Jun 29, 2009 | 35.65 | 35.75 | 34.91 | 34.95 | 1,566,435 | -0.76(-2.13%) |
Jun 26, 2009 | 34.15 | 35.92 | 34.01 | 35.71 | 2,720,607 | +1.56(+4.57%) |
Jun 25, 2009 | 34.10 | 34.51 | 33.07 | 34.15 | 1,529,232 | +0.86(+2.58%) |
Jun 24, 2009 | 33.08 | 33.75 | 33.08 | 33.29 | 1,323,817 | +0.01(+0.03%) |
Jun 23, 2009 | 32.96 | 33.50 | 32.54 | 33.28 | 1,718,522 | +0.47(+1.43%) |
Jun 22, 2009 | 34.12 | 34.41 | 32.76 | 32.81 | 1,864,708 | -1.36(-3.98%) |
Jun 19, 2009 | 34.50 | 34.77 | 34.00 | 34.17 | 1,596,895 | +0.07(+0.21%) |
Jun 18, 2009 | 34.74 | 34.90 | 33.90 | 34.10 | 1,757,027 | -0.63(-1.81%) |
Jun 17, 2009 | 34.24 | 35.21 | 34.00 | 34.73 | 1,696,961 | +0.70(+2.06%) |
Jun 16, 2009 | 34.79 | 35.26 | 34.03 | 34.03 | 2,018,187 | -0.44(-1.28%) |
Jun 15, 2009 | 34.62 | 34.98 | 34.10 | 34.47 | 1,858,187 | -0.65(-1.85%) |
Jun 12, 2009 | 35.07 | 35.50 | 34.48 | 35.12 | 1,879,363 | -0.34(-0.96%) |
Jun 11, 2009 | 33.30 | 36.28 | 33.22 | 35.46 | 4,113,168 | +2.18(+6.55%) |
Jun 10, 2009 | 33.82 | 34.57 | 32.90 | 33.28 | 1,736,737 | -0.59(-1.74%) |
Jun 09, 2009 | 33.62 | 34.02 | 32.82 | 33.87 | 2,583,272 | +0.53(+1.59%) |
Jun 08, 2009 | 33.13 | 33.65 | 32.51 | 33.34 | 3,260,561 | -0.60(-1.77%) |
Jun 05, 2009 | 33.28 | 34.30 | 33.28 | 33.94 | 2,174,017 | +0.68(+2.04%) |
Jun 04, 2009 | 33.24 | 33.67 | 32.92 | 33.26 | 1,748,260 | +0.23(+0.70%) |
Jun 03, 2009 | 33.18 | 33.64 | 32.42 | 33.03 | 2,034,350 | -0.33(-0.99%) |
Jun 02, 2009 | 33.00 | 33.85 | 32.81 | 33.36 | 2,900,551 | +0.32(+0.97%) |
Jun 01, 2009 | 31.81 | 33.40 | 31.47 | 33.04 | 3,177,106 | +1.28(+4.03%) |
May 29, 2009 | 31.44 | 31.80 | 30.80 | 31.76 | 2,052,379 | +0.61(+1.96%) |
May 28, 2009 | 30.42 | 31.23 | 30.16 | 31.15 | 1,876,011 | +1.12(+3.73%) |
May 27, 2009 | 30.24 | 30.98 | 29.96 | 30.03 | 2,428,933 | -0.22(-0.73%) |
May 26, 2009 | 30.10 | 30.80 | 29.66 | 30.25 | 3,002,278 | +0.20(+0.67%) |
May 22, 2009 | 30.19 | 31.45 | 30.00 | 30.05 | 3,959,809 | -0.05(-0.17%) |
May 21, 2009 | 28.62 | 30.16 | 28.59 | 30.10 | 4,502,366 | +0.27(+0.91%) |
May 20, 2009 | 28.47 | 30.00 | 28.24 | 29.83 | 3,674,697 | +1.70(+6.04%) |
May 19, 2009 | 26.32 | 28.48 | 26.32 | 28.13 | 1,913,168 | +1.23(+4.57%) |
May 18, 2009 | 25.68 | 26.90 | 25.62 | 26.90 | 1,321,814 | +0.55(+2.09%) |
May 15, 2009 | 26.43 | 26.86 | 26.28 | 26.35 | 1,116,115 | +0.05(+0.19%) |
May 14, 2009 | 26.44 | 26.58 | 25.98 | 26.30 | 1,252,471 | +0.16(+0.61%) |
May 13, 2009 | 26.80 | 26.88 | 26.07 | 26.14 | 1,641,492 | -0.95(-3.51%) |
May 12, 2009 | 28.35 | 28.59 | 26.79 | 27.09 | 1,710,436 | -1.13(-4.00%) |
May 11, 2009 | 27.97 | 28.59 | 27.48 | 28.22 | 1,306,283 | +0.24(+0.86%) |
May 08, 2009 | 28.79 | 28.88 | 27.79 | 27.98 | 1,706,338 | -0.27(-0.96%) |
May 07, 2009 | 29.10 | 29.53 | 27.99 | 28.25 | 1,499,672 | -0.82(-2.82%) |
May 06, 2009 | 28.41 | 29.15 | 28.00 | 29.07 | 1,678,003 | +0.64(+2.25%) |
May 05, 2009 | 28.12 | 28.67 | 27.98 | 28.43 | 1,667,375 | -0.10(-0.35%) |
May 04, 2009 | 27.98 | 28.54 | 26.04 | 28.53 | 1,823,817 | +0.70(+2.52%) |
May 01, 2009 | 26.90 | 27.89 | 26.90 | 27.83 | 1,595,192 | +0.56(+2.05%) |
Apr 30, 2009 | 27.70 | 28.49 | 27.20 | 27.27 | 1,627,491 | -0.40(-1.45%) |
Apr 29, 2009 | 27.02 | 28.14 | 26.83 | 27.67 | 1,648,815 | +0.69(+2.56%) |
Apr 28, 2009 | 26.50 | 27.35 | 26.13 | 26.98 | 1,240,577 | +0.31(+1.16%) |
Apr 27, 2009 | 26.03 | 27.07 | 26.01 | 26.67 | 2,094,206 | -0.03(-0.11%) |
Apr 24, 2009 | 25.40 | 26.97 | 25.25 | 26.70 | 2,691,923 | +0.94(+3.65%) |
Apr 23, 2009 | 25.01 | 25.95 | 24.58 | 25.76 | 4,759,026 | -1.18(-4.38%) |
Apr 22, 2009 | 26.83 | 28.20 | 26.83 | 26.94 | 2,571,847 | -0.22(-0.81%) |
Apr 21, 2009 | 25.85 | 27.18 | 25.85 | 27.16 | 2,046,297 | +1.31(+5.07%) |
Apr 20, 2009 | 26.89 | 26.89 | 25.77 | 25.85 | 1,210,829 | -0.85(-3.18%) |
Apr 17, 2009 | 26.56 | 26.95 | 26.28 | 26.70 | 971,338 | +0.09(+0.34%) |
Apr 16, 2009 | 26.31 | 26.70 | 25.77 | 26.61 | 1,683,164 | +0.43(+1.64%) |
Apr 15, 2009 | 25.86 | 26.30 | 25.77 | 26.18 | 1,565,759 | -0.08(-0.30%) |
Apr 14, 2009 | 26.52 | 26.80 | 26.21 | 26.26 | 2,639,468 | -0.38(-1.43%) |
Apr 13, 2009 | 26.33 | 26.80 | 25.83 | 26.64 | 2,672,442 | -0.26(-0.97%) |
Apr 09, 2009 | 24.78 | 27.01 | 24.67 | 26.90 | 3,699,951 | +2.37(+9.66%) |
Apr 08, 2009 | 24.15 | 24.99 | 23.75 | 24.53 | 4,506,251 | +1.99(+8.83%) |
Apr 07, 2009 | 22.66 | 22.88 | 22.36 | 22.54 | 2,007,784 | -0.55(-2.38%) |
Apr 06, 2009 | 22.98 | 23.22 | 22.63 | 23.09 | 1,168,776 | -0.01(-0.04%) |
Apr 03, 2009 | 22.12 | 23.25 | 22.12 | 23.10 | 2,301,343 | +1.08(+4.90%) |
Apr 02, 2009 | 21.75 | 22.76 | 21.29 | 22.02 | 2,097,928 | +0.53(+2.47%) |