Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 40.78 | 40.97 | 39.93 | 40.13 | 146,949 | -0.68(-1.67%) |
Jun 29, 2009 | 40.72 | 40.97 | 40.54 | 40.81 | 145,295 | +0.35(+0.88%) |
Jun 26, 2009 | 39.76 | 40.56 | 39.76 | 40.46 | 75,037 | +0.64(+1.60%) |
Jun 25, 2009 | 39.37 | 39.94 | 39.37 | 39.82 | 79,359 | +0.53(+1.35%) |
Jun 24, 2009 | 39.44 | 40.02 | 38.98 | 39.29 | 100,518 | -0.13(-0.34%) |
Jun 23, 2009 | 39.79 | 39.93 | 38.65 | 39.42 | 495,078 | -0.58(-1.46%) |
Jun 22, 2009 | 41.35 | 41.41 | 39.86 | 40.01 | 259,017 | -1.36(-3.30%) |
Jun 19, 2009 | 40.89 | 41.37 | 40.79 | 41.37 | 133,561 | +0.85(+2.10%) |
Jun 18, 2009 | 39.86 | 40.99 | 39.80 | 40.52 | 214,547 | +0.46(+1.15%) |
Jun 17, 2009 | 40.32 | 40.56 | 39.56 | 40.06 | 309,952 | -0.58(-1.44%) |
Jun 16, 2009 | 41.43 | 41.72 | 40.44 | 40.64 | 489,917 | +0.24(+0.59%) |
Jun 15, 2009 | 40.50 | 40.79 | 39.64 | 40.40 | 141,859 | -0.06(-0.15%) |
Jun 12, 2009 | 40.96 | 41.18 | 40.47 | 40.47 | 161,559 | -0.54(-1.32%) |
Jun 11, 2009 | 40.57 | 42.50 | 40.46 | 41.01 | 201,342 | +0.52(+1.29%) |
Jun 10, 2009 | 40.42 | 40.57 | 40.08 | 40.48 | 244,477 | +0.54(+1.35%) |
Jun 09, 2009 | 39.86 | 40.14 | 39.77 | 39.94 | 125,731 | +0.19(+0.49%) |
Jun 08, 2009 | 39.51 | 39.75 | 39.31 | 39.75 | 105,183 | -0.11(-0.27%) |
Jun 05, 2009 | 40.29 | 40.48 | 39.47 | 39.86 | 150,790 | +0.19(+0.47%) |
Jun 04, 2009 | 39.19 | 39.74 | 39.19 | 39.67 | 75,612 | +0.79(+2.03%) |
Jun 03, 2009 | 39.81 | 39.81 | 38.88 | 38.88 | 202,600 | -1.20(-3.01%) |
Jun 02, 2009 | 40.12 | 40.12 | 39.43 | 40.09 | 302,662 | -0.15(-0.37%) |
Jun 01, 2009 | 39.68 | 40.24 | 39.61 | 40.24 | 161,766 | +1.05(+2.68%) |
May 29, 2009 | 39.36 | 39.66 | 38.98 | 39.19 | 86,601 | +0.48(+1.25%) |
May 28, 2009 | 38.56 | 38.73 | 37.94 | 38.70 | 114,540 | +0.59(+1.56%) |
May 27, 2009 | 39.14 | 39.32 | 37.92 | 38.11 | 124,508 | -0.92(-2.36%) |
May 26, 2009 | 38.08 | 39.05 | 38.08 | 39.03 | 163,273 | +0.86(+2.25%) |
May 22, 2009 | 37.89 | 38.17 | 37.38 | 38.17 | 52,115 | +0.66(+1.77%) |
May 21, 2009 | 38.34 | 38.34 | 37.15 | 37.51 | 71,362 | -0.85(-2.22%) |
May 20, 2009 | 38.51 | 38.90 | 38.28 | 38.36 | 117,868 | +0.24(+0.63%) |
May 19, 2009 | 38.95 | 38.95 | 38.12 | 38.12 | 156,101 | -0.33(-0.85%) |
May 18, 2009 | 37.80 | 38.54 | 37.39 | 38.45 | 152,945 | +1.52(+4.13%) |
May 15, 2009 | 36.55 | 37.26 | 36.36 | 36.92 | 87,424 | +0.33(+0.90%) |
May 14, 2009 | 35.44 | 36.68 | 35.43 | 36.60 | 106,089 | +1.05(+2.97%) |
May 13, 2009 | 35.99 | 36.21 | 35.44 | 35.54 | 91,299 | -0.79(-2.17%) |
May 12, 2009 | 36.56 | 36.56 | 35.93 | 36.33 | 359,803 | +0.23(+0.64%) |
May 11, 2009 | 35.50 | 36.43 | 35.22 | 36.10 | 48,189 | -0.05(-0.13%) |
May 08, 2009 | 35.43 | 36.54 | 35.43 | 36.15 | 96,912 | +0.82(+2.32%) |
May 07, 2009 | 35.41 | 35.43 | 34.83 | 35.33 | 111,830 | +0.69(+1.99%) |
May 06, 2009 | 34.68 | 34.68 | 34.15 | 34.64 | 114,183 | +0.38(+1.11%) |
May 05, 2009 | 34.71 | 34.71 | 33.22 | 34.26 | 232,397 | +0.27(+0.78%) |
May 04, 2009 | 33.00 | 34.11 | 32.81 | 33.99 | 154,641 | +0.75(+2.27%) |
May 01, 2009 | 32.75 | 33.58 | 32.35 | 33.24 | 108,063 | +0.49(+1.49%) |
Apr 30, 2009 | 33.18 | 33.77 | 32.34 | 32.75 | 120,698 | -0.20(-0.62%) |
Apr 29, 2009 | 31.44 | 33.07 | 31.44 | 32.95 | 102,248 | +1.55(+4.94%) |
Apr 28, 2009 | 31.01 | 31.49 | 30.78 | 31.40 | 176,848 | +0.18(+0.57%) |
Apr 27, 2009 | 31.70 | 32.41 | 31.21 | 31.23 | 82,324 | -1.29(-3.98%) |
Apr 24, 2009 | 32.82 | 33.32 | 32.31 | 32.52 | 111,286 | -0.16(-0.49%) |
Apr 23, 2009 | 32.46 | 32.86 | 32.32 | 32.68 | 75,847 | +0.17(+0.52%) |
Apr 22, 2009 | 32.16 | 32.79 | 32.15 | 32.51 | 63,321 | +0.29(+0.91%) |
Apr 21, 2009 | 32.24 | 32.29 | 31.66 | 32.22 | 80,948 | +0.23(+0.72%) |
Apr 20, 2009 | 33.30 | 33.30 | 31.91 | 31.99 | 80,270 | -0.93(-2.83%) |
Apr 17, 2009 | 33.75 | 33.75 | 32.78 | 32.92 | 121,525 | -0.24(-0.72%) |
Apr 16, 2009 | 32.99 | 33.31 | 32.58 | 33.16 | 201,620 | +0.64(+1.98%) |
Apr 15, 2009 | 32.83 | 32.83 | 32.26 | 32.52 | 79,840 | -0.06(-0.18%) |
Apr 14, 2009 | 32.78 | 32.99 | 32.25 | 32.57 | 411,728 | +0.08(+0.25%) |
Apr 13, 2009 | 32.17 | 32.49 | 31.62 | 32.49 | 263,052 | +0.47(+1.46%) |
Apr 09, 2009 | 31.46 | 32.10 | 31.46 | 32.03 | 72,240 | +0.92(+2.97%) |
Apr 08, 2009 | 30.93 | 31.25 | 30.92 | 31.10 | 43,657 | +0.19(+0.60%) |
Apr 07, 2009 | 30.46 | 30.98 | 30.46 | 30.92 | 187,212 | -0.13(-0.43%) |
Apr 06, 2009 | 31.27 | 31.67 | 30.70 | 31.05 | 86,475 | -0.18(-0.57%) |
Apr 03, 2009 | 31.88 | 32.33 | 31.01 | 31.23 | 133,839 | -0.20(-0.65%) |
Apr 02, 2009 | 30.80 | 39.14 | 30.80 | 31.43 | 180,514 | +0.92(+3.02%) |