Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 34.27 | 34.70 | 33.65 | 33.94 | 1,338,901 | -0.28(-0.82%) |
Jun 29, 2009 | 33.32 | 34.98 | 33.10 | 34.22 | 1,785,489 | +1.47(+4.48%) |
Jun 26, 2009 | 32.42 | 33.12 | 32.04 | 32.75 | 1,551,287 | -0.35(-1.05%) |
Jun 25, 2009 | 32.15 | 33.10 | 32.15 | 33.10 | 2,889,877 | +2.49(+8.12%) |
Jun 24, 2009 | 30.35 | 31.01 | 29.89 | 30.61 | 1,893,378 | +0.67(+2.23%) |
Jun 23, 2009 | 29.49 | 30.20 | 29.21 | 29.95 | 1,812,238 | +0.48(+1.63%) |
Jun 22, 2009 | 30.84 | 31.28 | 29.47 | 29.47 | 2,087,129 | -1.72(-5.51%) |
Jun 19, 2009 | 30.94 | 31.19 | 30.04 | 31.19 | 2,265,259 | +1.00(+3.31%) |
Jun 18, 2009 | 29.84 | 30.57 | 29.63 | 30.19 | 1,585,480 | +0.37(+1.23%) |
Jun 17, 2009 | 30.54 | 30.51 | 28.99 | 29.82 | 1,804,892 | -0.72(-2.36%) |
Jun 16, 2009 | 31.71 | 31.94 | 30.50 | 30.54 | 1,454,864 | -0.96(-3.05%) |
Jun 15, 2009 | 32.39 | 32.77 | 31.36 | 31.50 | 1,162,693 | -1.06(-3.25%) |
Jun 12, 2009 | 33.16 | 33.17 | 32.01 | 32.56 | 1,224,729 | +0.15(+0.45%) |
Jun 11, 2009 | 32.28 | 33.59 | 32.01 | 32.41 | 2,026,827 | +0.55(+1.71%) |
Jun 10, 2009 | 33.19 | 33.47 | 31.48 | 31.87 | 1,756,810 | -0.93(-2.82%) |
Jun 09, 2009 | 32.61 | 32.84 | 31.74 | 32.79 | 1,722,009 | +0.13(+0.39%) |
Jun 08, 2009 | 32.24 | 32.81 | 32.24 | 32.67 | 1,698,495 | +0.39(+1.20%) |
Jun 05, 2009 | 33.59 | 33.59 | 31.98 | 32.28 | 2,266,709 | -0.82(-2.48%) |
Jun 04, 2009 | 32.79 | 33.45 | 32.47 | 33.10 | 2,303,013 | +0.45(+1.37%) |
Jun 03, 2009 | 32.48 | 33.21 | 32.27 | 32.65 | 2,204,790 | +0.03(+0.08%) |
Jun 02, 2009 | 34.64 | 35.18 | 32.45 | 32.63 | 3,833,333 | -1.23(-3.62%) |
Jun 01, 2009 | 34.02 | 34.38 | 32.93 | 33.85 | 2,523,708 | +0.33(+0.99%) |
May 29, 2009 | 32.71 | 33.52 | 32.11 | 33.52 | 2,255,730 | +1.16(+3.58%) |
May 28, 2009 | 32.42 | 32.67 | 31.67 | 32.36 | 3,217,867 | -0.14(-0.43%) |
May 27, 2009 | 32.72 | 32.98 | 32.11 | 32.50 | 5,437,955 | -0.15(-0.47%) |
May 26, 2009 | 31.11 | 32.83 | 30.93 | 32.65 | 3,630,658 | +1.51(+4.86%) |
May 22, 2009 | 31.25 | 31.83 | 30.71 | 31.14 | 4,323,877 | +0.10(+0.32%) |
May 21, 2009 | 31.43 | 31.79 | 30.28 | 31.04 | 3,761,078 | -0.77(-2.41%) |
May 20, 2009 | 34.19 | 34.28 | 31.23 | 31.81 | 5,203,105 | -2.31(-6.76%) |
May 19, 2009 | 34.44 | 35.42 | 33.34 | 34.11 | 4,873,124 | +1.67(+5.16%) |
May 18, 2009 | 32.05 | 32.63 | 31.31 | 32.44 | 2,116,519 | +1.68(+5.46%) |
May 15, 2009 | 31.91 | 32.17 | 30.61 | 30.76 | 2,146,582 | -1.22(-3.81%) |
May 14, 2009 | 30.95 | 32.17 | 30.49 | 31.98 | 2,672,725 | +0.98(+3.16%) |
May 13, 2009 | 32.85 | 33.23 | 30.82 | 31.00 | 3,029,415 | -2.42(-7.24%) |
May 12, 2009 | 34.52 | 35.28 | 32.28 | 33.42 | 3,181,720 | -0.75(-2.20%) |
May 11, 2009 | 36.34 | 36.98 | 34.08 | 34.17 | 3,332,833 | -2.54(-6.92%) |
May 08, 2009 | 35.84 | 36.98 | 34.54 | 36.71 | 3,442,403 | +1.46(+4.14%) |
May 07, 2009 | 39.29 | 39.60 | 34.60 | 35.25 | 4,113,245 | -2.73(-7.19%) |
May 06, 2009 | 36.66 | 38.98 | 36.65 | 37.98 | 3,218,572 | +1.81(+4.99%) |
May 05, 2009 | 37.64 | 38.08 | 35.89 | 36.18 | 2,989,428 | -1.33(-3.55%) |
May 04, 2009 | 34.71 | 37.60 | 34.66 | 37.51 | 3,732,648 | +4.60(+13.97%) |
May 01, 2009 | 34.88 | 35.56 | 32.70 | 32.91 | 2,665,943 | -2.04(-5.83%) |
Apr 30, 2009 | 36.65 | 36.65 | 34.40 | 34.95 | 2,188,283 | -0.10(-0.29%) |
Apr 29, 2009 | 33.76 | 35.19 | 33.67 | 35.05 | 1,712,073 | +2.03(+6.16%) |
Apr 28, 2009 | 33.01 | 33.87 | 32.45 | 33.02 | 1,608,809 | -0.63(-1.86%) |
Apr 27, 2009 | 34.21 | 35.68 | 33.37 | 33.65 | 1,953,410 | -2.05(-5.73%) |
Apr 24, 2009 | 34.34 | 36.77 | 33.84 | 35.69 | 2,925,162 | +1.35(+3.92%) |
Apr 23, 2009 | 33.43 | 34.77 | 32.58 | 34.34 | 2,769,046 | +1.29(+3.91%) |
Apr 22, 2009 | 32.69 | 34.65 | 31.66 | 33.05 | 4,220,105 | -1.39(-4.04%) |
Apr 21, 2009 | 32.84 | 34.93 | 31.27 | 34.44 | 6,414,249 | -0.55(-1.56%) |
Apr 20, 2009 | 38.60 | 38.98 | 34.96 | 34.99 | 4,566,488 | -4.97(-12.44%) |
Apr 17, 2009 | 38.54 | 41.23 | 36.89 | 39.96 | 4,853,371 | +2.10(+5.54%) |
Apr 16, 2009 | 37.20 | 38.57 | 36.25 | 37.86 | 2,781,341 | +1.15(+3.12%) |
Apr 15, 2009 | 34.65 | 36.78 | 33.57 | 36.72 | 2,666,186 | +2.41(+7.01%) |
Apr 14, 2009 | 36.94 | 37.38 | 34.02 | 34.31 | 3,089,575 | -2.79(-7.51%) |
Apr 13, 2009 | 35.70 | 37.90 | 35.32 | 37.10 | 3,972,630 | +0.74(+2.03%) |
Apr 09, 2009 | 33.23 | 36.65 | 32.04 | 36.36 | 5,047,932 | +4.87(+15.47%) |
Apr 08, 2009 | 31.14 | 31.83 | 30.59 | 31.49 | 2,048,174 | +0.57(+1.83%) |
Apr 07, 2009 | 31.06 | 31.97 | 30.32 | 30.92 | 2,036,160 | -0.68(-2.15%) |
Apr 06, 2009 | 31.11 | 31.95 | 30.09 | 31.60 | 2,737,523 | +0.07(+0.23%) |
Apr 03, 2009 | 31.30 | 32.43 | 30.73 | 31.53 | 3,368,787 | +0.21(+0.66%) |
Apr 02, 2009 | 32.69 | 33.81 | 30.75 | 31.32 | 4,022,962 | -0.75(-2.33%) |