Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 42.22 | 42.84 | 42.00 | 42.71 | 307,938 | +0.60(+1.42%) |
Jun 29, 2009 | 41.28 | 42.47 | 41.02 | 42.11 | 331,997 | -0.16(-0.38%) |
Jun 26, 2009 | 41.41 | 42.30 | 40.02 | 42.27 | 709,507 | +2.55(+6.42%) |
Jun 25, 2009 | 39.29 | 39.72 | 39.05 | 39.72 | 169,021 | +0.63(+1.61%) |
Jun 24, 2009 | 39.24 | 39.24 | 38.67 | 39.09 | 165,451 | -0.03(-0.08%) |
Jun 23, 2009 | 39.73 | 39.83 | 38.87 | 39.12 | 186,490 | -0.64(-1.61%) |
Jun 22, 2009 | 40.11 | 40.42 | 39.71 | 39.76 | 192,291 | -0.52(-1.29%) |
Jun 19, 2009 | 40.89 | 40.89 | 40.20 | 40.28 | 229,008 | -0.20(-0.49%) |
Jun 18, 2009 | 39.89 | 40.53 | 39.61 | 40.48 | 145,017 | +0.52(+1.30%) |
Jun 17, 2009 | 39.20 | 40.42 | 39.15 | 39.96 | 244,326 | +0.94(+2.41%) |
Jun 16, 2009 | 39.63 | 39.98 | 38.88 | 39.02 | 215,342 | -0.61(-1.54%) |
Jun 15, 2009 | 40.02 | 40.02 | 39.48 | 39.63 | 266,387 | -0.55(-1.37%) |
Jun 12, 2009 | 39.93 | 40.27 | 39.69 | 40.18 | 109,682 | +0.09(+0.22%) |
Jun 11, 2009 | 40.04 | 40.75 | 39.94 | 40.09 | 140,388 | +0.05(+0.12%) |
Jun 10, 2009 | 40.30 | 40.58 | 39.37 | 40.04 | 243,837 | +0.12(+0.30%) |
Jun 09, 2009 | 40.75 | 40.75 | 39.73 | 39.92 | 240,661 | -0.84(-2.06%) |
Jun 08, 2009 | 40.13 | 41.06 | 39.66 | 40.76 | 173,432 | +0.15(+0.37%) |
Jun 05, 2009 | 41.16 | 41.23 | 40.34 | 40.61 | 164,065 | -0.53(-1.29%) |
Jun 04, 2009 | 40.45 | 41.14 | 40.36 | 41.14 | 163,998 | +0.79(+1.96%) |
Jun 03, 2009 | 40.12 | 40.51 | 39.94 | 40.35 | 189,952 | +0.04(+0.10%) |
Jun 02, 2009 | 39.49 | 40.35 | 39.05 | 40.31 | 317,492 | +1.18(+3.02%) |
Jun 01, 2009 | 38.97 | 39.37 | 38.64 | 39.13 | 259,823 | +0.76(+1.98%) |
May 29, 2009 | 38.86 | 38.87 | 37.98 | 38.37 | 309,582 | -0.50(-1.29%) |
May 28, 2009 | 39.92 | 39.92 | 38.63 | 38.87 | 397,144 | -0.62(-1.57%) |
May 27, 2009 | 40.31 | 40.42 | 39.47 | 39.49 | 198,827 | -1.13(-2.78%) |
May 26, 2009 | 39.39 | 40.75 | 39.02 | 40.62 | 166,185 | +1.02(+2.58%) |
May 22, 2009 | 39.78 | 39.78 | 39.47 | 39.60 | 160,753 | -0.05(-0.13%) |
May 21, 2009 | 39.57 | 40.19 | 39.33 | 39.65 | 235,321 | -0.36(-0.90%) |
May 20, 2009 | 40.33 | 40.97 | 39.91 | 40.01 | 214,751 | -0.16(-0.40%) |
May 19, 2009 | 40.61 | 40.85 | 39.96 | 40.17 | 128,880 | -0.47(-1.16%) |
May 18, 2009 | 39.02 | 40.64 | 39.02 | 40.64 | 373,811 | +1.59(+4.07%) |
May 15, 2009 | 39.12 | 39.44 | 38.83 | 39.05 | 294,170 | -0.30(-0.76%) |
May 14, 2009 | 38.66 | 39.87 | 38.66 | 39.35 | 257,939 | +0.63(+1.63%) |
May 13, 2009 | 39.79 | 39.79 | 38.35 | 38.72 | 420,171 | -0.91(-2.30%) |
May 12, 2009 | 39.97 | 40.09 | 39.51 | 39.63 | 200,312 | -0.16(-0.40%) |
May 11, 2009 | 39.75 | 40.45 | 39.30 | 39.79 | 182,091 | -0.21(-0.53%) |
May 08, 2009 | 39.96 | 40.69 | 39.71 | 40.00 | 239,419 | +0.35(+0.88%) |
May 07, 2009 | 39.69 | 40.19 | 39.60 | 39.65 | 508,283 | -0.06(-0.15%) |
May 06, 2009 | 40.05 | 40.60 | 39.48 | 39.71 | 323,969 | -0.22(-0.55%) |
May 05, 2009 | 39.83 | 40.25 | 39.65 | 39.93 | 306,432 | -0.01(-0.03%) |
May 04, 2009 | 39.73 | 40.60 | 38.81 | 39.94 | 203,994 | +0.11(+0.28%) |
May 01, 2009 | 39.46 | 39.86 | 39.24 | 39.83 | 439,347 | +0.28(+0.71%) |
Apr 30, 2009 | 38.97 | 39.88 | 38.01 | 39.55 | 1,201,564 | +2.14(+5.72%) |
Apr 29, 2009 | 35.98 | 37.54 | 35.91 | 37.41 | 730,767 | +1.56(+4.35%) |
Apr 28, 2009 | 34.68 | 36.29 | 34.31 | 35.85 | 530,672 | +0.99(+2.84%) |
Apr 27, 2009 | 35.22 | 35.58 | 34.52 | 34.86 | 622,934 | -0.79(-2.22%) |
Apr 24, 2009 | 35.20 | 35.99 | 34.96 | 35.65 | 505,858 | +0.62(+1.77%) |
Apr 23, 2009 | 34.76 | 35.22 | 34.05 | 35.03 | 558,926 | +0.13(+0.37%) |
Apr 22, 2009 | 34.81 | 36.08 | 34.50 | 34.90 | 778,218 | -0.35(-0.99%) |
Apr 21, 2009 | 35.51 | 36.03 | 34.80 | 35.25 | 657,965 | -0.43(-1.21%) |
Apr 20, 2009 | 36.23 | 36.30 | 35.51 | 35.68 | 602,257 | -1.15(-3.12%) |
Apr 17, 2009 | 36.37 | 37.00 | 36.10 | 36.83 | 416,076 | +0.46(+1.26%) |
Apr 16, 2009 | 36.45 | 36.57 | 35.63 | 36.37 | 427,975 | +0.20(+0.55%) |
Apr 15, 2009 | 36.13 | 36.63 | 35.73 | 36.17 | 503,660 | -0.30(-0.82%) |
Apr 14, 2009 | 35.96 | 36.81 | 35.52 | 36.47 | 598,654 | +0.08(+0.22%) |
Apr 13, 2009 | 35.85 | 36.81 | 35.45 | 36.39 | 527,666 | +0.31(+0.86%) |
Apr 09, 2009 | 35.45 | 36.40 | 35.19 | 36.08 | 1,119,659 | +1.29(+3.71%) |
Apr 08, 2009 | 35.18 | 35.59 | 33.90 | 34.79 | 877,157 | -0.11(-0.32%) |
Apr 07, 2009 | 36.35 | 36.35 | 34.65 | 34.90 | 742,267 | -1.54(-4.23%) |
Apr 06, 2009 | 36.68 | 37.06 | 35.58 | 36.44 | 627,735 | -0.62(-1.67%) |
Apr 03, 2009 | 36.93 | 37.47 | 36.71 | 37.06 | 572,787 | +0.13(+0.35%) |
Apr 02, 2009 | 36.77 | 37.57 | 36.47 | 36.93 | 733,648 | +0.87(+2.41%) |