Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 40.69 | 40.81 | 39.50 | 39.56 | 18,750 | -0.65(-1.62%) |
Jun 29, 2009 | 42.65 | 42.65 | 40.10 | 40.21 | 33,603 | -3.32(-7.63%) |
Jun 26, 2009 | 38.20 | 44.19 | 37.43 | 43.54 | 137,327 | +5.04(+13.10%) |
Jun 25, 2009 | 37.13 | 38.55 | 36.06 | 38.49 | 28,452 | +1.66(+4.51%) |
Jun 24, 2009 | 37.13 | 37.25 | 36.48 | 36.83 | 16,495 | +0.12(+0.32%) |
Jun 23, 2009 | 34.82 | 37.19 | 34.10 | 36.71 | 14,569 | +2.31(+6.72%) |
Jun 22, 2009 | 35.88 | 36.48 | 34.40 | 34.40 | 20,777 | -1.66(-4.61%) |
Jun 19, 2009 | 36.89 | 37.01 | 35.52 | 36.06 | 27,203 | -0.36(-0.98%) |
Jun 18, 2009 | 36.60 | 38.43 | 35.59 | 36.42 | 20,605 | -0.53(-1.44%) |
Jun 17, 2009 | 35.29 | 37.49 | 35.05 | 36.95 | 20,054 | +1.54(+4.36%) |
Jun 16, 2009 | 36.30 | 37.19 | 35.23 | 35.41 | 18,702 | -0.47(-1.32%) |
Jun 15, 2009 | 37.54 | 37.96 | 35.35 | 35.88 | 23,410 | -1.96(-5.17%) |
Jun 12, 2009 | 37.07 | 37.96 | 36.77 | 37.84 | 20,856 | +0.83(+2.24%) |
Jun 11, 2009 | 35.59 | 38.61 | 35.29 | 37.01 | 17,670 | +0.00(+0.00%) |
Jun 10, 2009 | 38.02 | 38.14 | 36.48 | 37.01 | 24,309 | -0.47(-1.27%) |
Jun 09, 2009 | 38.38 | 38.43 | 37.13 | 37.49 | 17,461 | -0.65(-1.71%) |
Jun 08, 2009 | 38.14 | 38.61 | 37.43 | 38.14 | 19,784 | -0.65(-1.68%) |
Jun 05, 2009 | 39.03 | 39.15 | 37.43 | 38.79 | 35,006 | +0.06(+0.15%) |
Jun 04, 2009 | 38.43 | 39.74 | 38.14 | 38.73 | 24,955 | +0.42(+1.08%) |
Jun 03, 2009 | 38.67 | 38.91 | 36.89 | 38.32 | 18,543 | -1.25(-3.15%) |
Jun 02, 2009 | 39.98 | 40.27 | 38.85 | 39.56 | 19,273 | -0.53(-1.33%) |
Jun 01, 2009 | 36.77 | 40.27 | 36.54 | 40.10 | 41,726 | +3.97(+11.00%) |
May 29, 2009 | 33.45 | 36.18 | 33.45 | 36.12 | 95,352 | +2.91(+8.75%) |
May 28, 2009 | 33.33 | 33.81 | 32.68 | 33.21 | 58,402 | +0.24(+0.72%) |
May 27, 2009 | 33.21 | 33.45 | 32.27 | 32.98 | 41,339 | -0.12(-0.36%) |
May 26, 2009 | 31.14 | 33.63 | 31.14 | 33.10 | 32,395 | +1.84(+5.88%) |
May 22, 2009 | 31.85 | 32.27 | 30.90 | 31.26 | 23,600 | -0.30(-0.94%) |
May 21, 2009 | 31.91 | 32.62 | 31.32 | 31.55 | 29,407 | -0.36(-1.12%) |
May 20, 2009 | 32.56 | 33.69 | 31.79 | 31.91 | 38,664 | -0.30(-0.92%) |
May 19, 2009 | 33.57 | 33.57 | 31.85 | 32.21 | 44,945 | -1.07(-3.21%) |
May 18, 2009 | 34.28 | 34.34 | 33.10 | 33.27 | 33,139 | -0.18(-0.53%) |
May 15, 2009 | 34.22 | 35.29 | 33.45 | 33.45 | 20,807 | -0.53(-1.57%) |
May 14, 2009 | 33.63 | 34.70 | 33.57 | 33.99 | 14,751 | +0.65(+1.96%) |
May 13, 2009 | 34.76 | 35.11 | 32.98 | 33.33 | 31,508 | -1.84(-5.23%) |
May 12, 2009 | 35.88 | 35.88 | 33.39 | 35.17 | 43,806 | -0.18(-0.50%) |
May 11, 2009 | 35.65 | 35.88 | 34.10 | 35.35 | 36,877 | -1.25(-3.40%) |
May 08, 2009 | 38.67 | 39.56 | 34.99 | 36.60 | 67,543 | -3.91(-9.66%) |
May 07, 2009 | 40.33 | 41.93 | 39.62 | 40.51 | 19,867 | +0.83(+2.09%) |
May 06, 2009 | 41.82 | 44.01 | 39.44 | 39.68 | 26,294 | -1.60(-3.88%) |
May 05, 2009 | 41.22 | 42.38 | 39.80 | 41.28 | 25,657 | -0.36(-0.85%) |
May 04, 2009 | 42.29 | 43.59 | 41.04 | 41.64 | 16,696 | +0.12(+0.29%) |
May 01, 2009 | 42.41 | 43.65 | 41.10 | 41.52 | 15,740 | -0.89(-2.10%) |
Apr 30, 2009 | 45.08 | 45.43 | 41.52 | 42.41 | 24,216 | -2.37(-5.30%) |
Apr 29, 2009 | 43.12 | 45.14 | 41.64 | 44.78 | 15,071 | +1.96(+4.57%) |
Apr 28, 2009 | 41.28 | 43.30 | 40.98 | 42.82 | 11,890 | +0.95(+2.27%) |
Apr 27, 2009 | 43.00 | 43.77 | 40.98 | 41.87 | 14,438 | -2.25(-5.11%) |
Apr 24, 2009 | 44.37 | 45.02 | 41.70 | 44.13 | 17,915 | +0.12(+0.27%) |
Apr 23, 2009 | 42.82 | 44.01 | 42.11 | 44.01 | 15,239 | +1.36(+3.20%) |
Apr 22, 2009 | 41.10 | 44.25 | 40.10 | 42.65 | 25,901 | +0.71(+1.70%) |
Apr 21, 2009 | 38.67 | 42.17 | 38.49 | 41.93 | 19,866 | +3.20(+8.27%) |
Apr 20, 2009 | 39.74 | 40.27 | 38.14 | 38.73 | 17,793 | -1.90(-4.67%) |
Apr 17, 2009 | 41.70 | 41.70 | 39.68 | 40.63 | 16,483 | -0.83(-2.00%) |
Apr 16, 2009 | 41.34 | 43.00 | 40.21 | 41.46 | 15,228 | +0.42(+1.01%) |
Apr 15, 2009 | 39.62 | 41.10 | 38.55 | 41.04 | 19,471 | +1.01(+2.52%) |
Apr 14, 2009 | 42.59 | 42.59 | 39.92 | 40.04 | 14,586 | -3.44(-7.91%) |
Apr 13, 2009 | 44.37 | 44.72 | 41.87 | 43.48 | 14,021 | -1.36(-3.04%) |
Apr 09, 2009 | 42.94 | 45.31 | 41.70 | 44.84 | 15,010 | +3.02(+7.23%) |
Apr 08, 2009 | 40.63 | 41.87 | 39.47 | 41.82 | 18,599 | +1.66(+4.14%) |
Apr 07, 2009 | 41.46 | 45.02 | 39.92 | 40.15 | 28,014 | -2.02(-4.78%) |
Apr 06, 2009 | 43.54 | 43.54 | 41.22 | 42.17 | 11,953 | -1.84(-4.18%) |
Apr 03, 2009 | 41.76 | 44.07 | 40.63 | 44.01 | 20,360 | +2.25(+5.40%) |
Apr 02, 2009 | 38.20 | 42.17 | 37.49 | 41.76 | 29,395 | +4.69(+12.64%) |