Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 29.83 | 29.89 | 29.34 | 29.55 | 609,351 | -0.37(-1.24%) |
Jun 29, 2009 | 29.64 | 29.97 | 29.09 | 29.92 | 941,052 | +0.40(+1.37%) |
Jun 26, 2009 | 29.26 | 29.52 | 28.98 | 29.52 | 1,653,468 | +0.25(+0.85%) |
Jun 25, 2009 | 28.86 | 29.32 | 28.83 | 29.27 | 982,924 | +0.42(+1.47%) |
Jun 24, 2009 | 29.05 | 29.32 | 28.67 | 28.85 | 870,260 | -0.04(-0.16%) |
Jun 23, 2009 | 29.25 | 29.69 | 28.51 | 28.89 | 1,080,235 | -0.33(-1.12%) |
Jun 22, 2009 | 29.82 | 30.17 | 29.22 | 29.22 | 1,380,765 | -0.85(-2.83%) |
Jun 19, 2009 | 30.03 | 30.11 | 29.62 | 30.07 | 1,025,961 | +0.27(+0.90%) |
Jun 18, 2009 | 29.17 | 29.86 | 29.17 | 29.80 | 1,068,234 | +0.58(+1.97%) |
Jun 17, 2009 | 29.61 | 29.79 | 29.15 | 29.23 | 1,350,380 | -0.55(-1.85%) |
Jun 16, 2009 | 30.26 | 30.53 | 29.70 | 29.78 | 920,721 | -0.99(-3.23%) |
Jun 15, 2009 | 31.15 | 31.31 | 30.01 | 30.77 | 1,569,754 | -0.60(-1.90%) |
Jun 12, 2009 | 31.01 | 31.42 | 30.92 | 31.37 | 644,684 | +0.31(+0.99%) |
Jun 11, 2009 | 30.85 | 31.56 | 30.85 | 31.06 | 923,053 | +0.10(+0.33%) |
Jun 10, 2009 | 31.54 | 31.54 | 30.73 | 30.96 | 869,330 | -0.22(-0.72%) |
Jun 09, 2009 | 31.30 | 31.52 | 30.78 | 31.18 | 711,879 | -0.05(-0.16%) |
Jun 08, 2009 | 31.23 | 31.46 | 31.05 | 31.23 | 910,529 | +0.58(+1.90%) |
Jun 05, 2009 | 31.84 | 32.11 | 30.37 | 30.65 | 1,240,656 | -1.02(-3.22%) |
Jun 04, 2009 | 30.47 | 31.72 | 30.47 | 31.67 | 1,550,925 | +0.61(+1.96%) |
Jun 03, 2009 | 30.99 | 31.53 | 30.76 | 31.06 | 965,725 | -0.28(-0.90%) |
Jun 02, 2009 | 31.28 | 31.73 | 31.01 | 31.34 | 1,410,753 | +0.01(+0.02%) |
Jun 01, 2009 | 31.61 | 31.76 | 30.94 | 31.33 | 1,450,966 | -0.03(-0.10%) |
May 29, 2009 | 30.95 | 31.37 | 30.61 | 31.37 | 1,190,270 | +0.53(+1.72%) |
May 28, 2009 | 30.92 | 31.35 | 30.37 | 30.83 | 1,320,476 | +0.01(+0.02%) |
May 27, 2009 | 32.05 | 32.33 | 30.79 | 30.83 | 1,516,236 | -1.61(-4.98%) |
May 26, 2009 | 31.24 | 32.58 | 30.80 | 32.44 | 1,721,672 | +1.29(+4.13%) |
May 22, 2009 | 31.19 | 31.37 | 30.82 | 31.15 | 1,137,798 | +0.12(+0.39%) |
May 21, 2009 | 30.84 | 31.29 | 30.56 | 31.03 | 1,188,501 | -0.07(-0.23%) |
May 20, 2009 | 32.76 | 33.05 | 30.99 | 31.10 | 1,448,962 | -0.94(-2.94%) |
May 19, 2009 | 32.92 | 33.17 | 32.04 | 32.04 | 1,419,321 | -1.16(-3.49%) |
May 18, 2009 | 31.22 | 33.35 | 31.22 | 33.20 | 2,392,666 | +2.40(+7.78%) |
May 15, 2009 | 31.64 | 31.72 | 30.46 | 30.81 | 2,210,916 | -0.95(-2.99%) |
May 14, 2009 | 31.44 | 32.01 | 30.92 | 31.76 | 1,813,701 | +0.38(+1.20%) |
May 13, 2009 | 32.38 | 32.45 | 31.32 | 31.38 | 2,453,733 | -1.38(-4.22%) |
May 12, 2009 | 33.28 | 33.58 | 31.95 | 32.76 | 1,882,722 | -0.29(-0.87%) |
May 11, 2009 | 33.40 | 34.34 | 32.56 | 33.05 | 2,651,436 | -1.03(-3.03%) |
May 08, 2009 | 32.49 | 34.08 | 32.28 | 34.08 | 2,503,516 | +2.00(+6.23%) |
May 07, 2009 | 33.20 | 33.81 | 31.95 | 32.08 | 2,777,272 | -0.72(-2.19%) |
May 06, 2009 | 32.07 | 32.99 | 31.63 | 32.80 | 2,485,033 | +1.16(+3.67%) |
May 05, 2009 | 32.45 | 32.53 | 31.17 | 31.64 | 1,728,823 | -0.89(-2.74%) |
May 04, 2009 | 31.48 | 32.55 | 31.47 | 32.53 | 2,095,983 | +2.54(+8.46%) |
May 01, 2009 | 30.19 | 30.40 | 29.42 | 29.99 | 1,339,159 | -0.18(-0.59%) |
Apr 30, 2009 | 31.40 | 31.40 | 30.08 | 30.17 | 1,408,496 | -0.93(-2.99%) |
Apr 29, 2009 | 30.86 | 31.31 | 30.20 | 31.10 | 1,564,463 | +0.97(+3.21%) |
Apr 28, 2009 | 29.30 | 30.74 | 28.90 | 30.14 | 1,526,714 | +0.46(+1.55%) |
Apr 27, 2009 | 29.57 | 30.27 | 29.40 | 29.67 | 1,775,626 | -0.28(-0.94%) |
Apr 24, 2009 | 29.35 | 30.44 | 28.68 | 29.96 | 1,776,020 | +0.78(+2.66%) |
Apr 23, 2009 | 28.84 | 29.32 | 27.98 | 29.18 | 2,345,798 | -0.56(-1.87%) |
Apr 22, 2009 | 30.76 | 31.12 | 28.41 | 29.74 | 3,484,511 | -1.49(-4.76%) |
Apr 21, 2009 | 29.81 | 31.37 | 29.40 | 31.22 | 2,112,430 | +1.07(+3.55%) |
Apr 20, 2009 | 31.62 | 31.62 | 30.12 | 30.15 | 2,002,301 | -2.04(-6.35%) |
Apr 17, 2009 | 31.21 | 32.84 | 30.96 | 32.20 | 1,914,017 | +0.86(+2.76%) |
Apr 16, 2009 | 30.98 | 31.76 | 30.39 | 31.33 | 1,354,859 | +0.44(+1.43%) |
Apr 15, 2009 | 30.14 | 31.00 | 29.52 | 30.89 | 1,145,342 | +0.74(+2.47%) |
Apr 14, 2009 | 31.40 | 31.69 | 30.14 | 30.15 | 1,700,469 | -1.86(-5.82%) |
Apr 13, 2009 | 31.02 | 32.12 | 30.34 | 32.01 | 1,433,680 | +0.67(+2.15%) |
Apr 09, 2009 | 30.25 | 31.36 | 29.77 | 31.34 | 1,880,941 | +1.90(+6.47%) |
Apr 08, 2009 | 29.58 | 29.58 | 28.90 | 29.44 | 1,561,893 | -0.04(-0.13%) |
Apr 07, 2009 | 29.98 | 30.24 | 29.15 | 29.48 | 3,329,362 | -1.79(-5.72%) |
Apr 06, 2009 | 30.76 | 31.40 | 30.21 | 31.26 | 1,327,760 | +0.15(+0.49%) |
Apr 03, 2009 | 29.55 | 31.13 | 29.55 | 31.11 | 1,694,770 | +0.51(+1.65%) |
Apr 02, 2009 | 31.46 | 31.66 | 30.40 | 30.60 | 2,147,198 | -0.40(-1.30%) |