Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 33.40 | 33.75 | 32.72 | 33.02 | 544,527 | -0.42(-1.26%) |
Jun 29, 2009 | 33.15 | 33.44 | 32.26 | 33.44 | 419,894 | +0.24(+0.72%) |
Jun 26, 2009 | 32.21 | 33.35 | 31.75 | 33.20 | 574,874 | +0.75(+2.31%) |
Jun 25, 2009 | 31.54 | 32.90 | 30.75 | 32.45 | 412,870 | +1.72(+5.60%) |
Jun 24, 2009 | 30.72 | 31.28 | 30.56 | 30.73 | 172,626 | +0.13(+0.42%) |
Jun 23, 2009 | 30.97 | 30.97 | 30.29 | 30.60 | 352,418 | -0.35(-1.13%) |
Jun 22, 2009 | 31.21 | 31.57 | 30.41 | 30.95 | 523,258 | -0.77(-2.43%) |
Jun 19, 2009 | 31.29 | 32.22 | 31.23 | 31.72 | 494,117 | +0.90(+2.92%) |
Jun 18, 2009 | 30.11 | 31.31 | 29.74 | 30.82 | 421,068 | +0.59(+1.95%) |
Jun 17, 2009 | 29.28 | 30.37 | 29.21 | 30.23 | 468,962 | +1.04(+3.56%) |
Jun 16, 2009 | 29.50 | 29.88 | 29.13 | 29.19 | 540,235 | +0.03(+0.10%) |
Jun 15, 2009 | 30.93 | 31.19 | 28.90 | 29.16 | 738,559 | -1.93(-6.21%) |
Jun 12, 2009 | 31.61 | 31.62 | 30.89 | 31.09 | 336,528 | -0.62(-1.96%) |
Jun 11, 2009 | 30.67 | 31.87 | 30.60 | 31.71 | 582,316 | +1.20(+3.93%) |
Jun 10, 2009 | 30.79 | 30.99 | 30.20 | 30.51 | 454,485 | -0.11(-0.36%) |
Jun 09, 2009 | 31.98 | 32.39 | 30.59 | 30.62 | 426,336 | -1.39(-4.34%) |
Jun 08, 2009 | 32.16 | 32.37 | 31.78 | 32.01 | 338,910 | -0.24(-0.74%) |
Jun 05, 2009 | 32.13 | 32.51 | 31.55 | 32.25 | 441,222 | +0.28(+0.88%) |
Jun 04, 2009 | 32.21 | 32.56 | 31.58 | 31.97 | 302,348 | -0.24(-0.75%) |
Jun 03, 2009 | 32.48 | 32.48 | 31.80 | 32.21 | 414,399 | -0.39(-1.20%) |
Jun 02, 2009 | 32.11 | 33.43 | 31.85 | 32.60 | 599,801 | +0.44(+1.37%) |
Jun 01, 2009 | 30.73 | 32.42 | 30.55 | 32.16 | 688,949 | +1.73(+5.69%) |
May 29, 2009 | 30.69 | 30.71 | 30.21 | 30.43 | 451,076 | -0.09(-0.29%) |
May 28, 2009 | 30.51 | 30.90 | 30.35 | 30.52 | 522,800 | +0.20(+0.66%) |
May 27, 2009 | 30.00 | 30.62 | 29.93 | 30.32 | 544,236 | +0.04(+0.13%) |
May 26, 2009 | 29.71 | 30.74 | 29.60 | 30.28 | 696,628 | +0.34(+1.14%) |
May 22, 2009 | 30.80 | 31.36 | 29.61 | 29.94 | 540,961 | -0.78(-2.54%) |
May 21, 2009 | 31.16 | 31.70 | 30.01 | 30.72 | 412,881 | -1.05(-3.31%) |
May 20, 2009 | 32.00 | 32.64 | 31.53 | 31.77 | 476,775 | -0.35(-1.09%) |
May 19, 2009 | 31.99 | 32.49 | 31.80 | 32.12 | 601,695 | +0.22(+0.69%) |
May 18, 2009 | 33.26 | 34.36 | 30.72 | 31.90 | 1,286,221 | -1.36(-4.09%) |
May 15, 2009 | 35.39 | 35.49 | 32.85 | 33.26 | 755,447 | -2.29(-6.44%) |
May 14, 2009 | 34.95 | 35.97 | 34.76 | 35.55 | 541,658 | +0.55(+1.57%) |
May 13, 2009 | 35.74 | 36.10 | 34.84 | 35.00 | 546,590 | -1.44(-3.95%) |
May 12, 2009 | 37.05 | 37.21 | 35.43 | 36.44 | 529,208 | -0.51(-1.38%) |
May 11, 2009 | 37.32 | 38.51 | 36.81 | 36.95 | 606,397 | -1.08(-2.84%) |
May 08, 2009 | 38.12 | 38.59 | 37.55 | 38.03 | 609,452 | +0.23(+0.61%) |
May 07, 2009 | 36.97 | 38.66 | 36.00 | 37.80 | 750,459 | +1.20(+3.29%) |
May 06, 2009 | 36.29 | 36.96 | 35.55 | 36.60 | 777,842 | +0.67(+1.85%) |
May 05, 2009 | 34.80 | 36.03 | 34.49 | 35.93 | 561,905 | +0.51(+1.44%) |
May 04, 2009 | 34.34 | 35.45 | 34.01 | 35.42 | 598,799 | +1.26(+3.69%) |
May 01, 2009 | 33.43 | 34.27 | 33.23 | 34.16 | 521,469 | +0.62(+1.85%) |
Apr 30, 2009 | 33.66 | 34.44 | 33.14 | 33.54 | 669,753 | +0.51(+1.54%) |
Apr 29, 2009 | 32.55 | 34.45 | 32.16 | 33.03 | 1,125,240 | +0.69(+2.13%) |
Apr 28, 2009 | 32.03 | 32.46 | 30.10 | 32.34 | 1,272,952 | -0.59(-1.79%) |
Apr 27, 2009 | 28.82 | 34.00 | 28.82 | 32.93 | 1,592,451 | +4.12(+14.30%) |
Apr 24, 2009 | 28.90 | 29.66 | 28.41 | 28.81 | 475,963 | -0.07(-0.24%) |
Apr 23, 2009 | 30.22 | 30.75 | 28.58 | 28.88 | 552,857 | -1.10(-3.67%) |
Apr 22, 2009 | 29.25 | 30.64 | 29.01 | 29.98 | 267,854 | +0.23(+0.77%) |
Apr 21, 2009 | 28.52 | 30.18 | 28.38 | 29.75 | 413,026 | +1.04(+3.62%) |
Apr 20, 2009 | 30.29 | 30.47 | 28.32 | 28.71 | 677,565 | -1.57(-5.18%) |
Apr 17, 2009 | 30.22 | 31.08 | 29.98 | 30.28 | 331,976 | +0.16(+0.53%) |
Apr 16, 2009 | 29.40 | 30.45 | 29.36 | 30.12 | 558,556 | +0.88(+3.01%) |
Apr 15, 2009 | 30.46 | 30.46 | 28.51 | 29.24 | 972,944 | -1.66(-5.37%) |
Apr 14, 2009 | 32.52 | 32.78 | 30.78 | 30.90 | 612,812 | -2.16(-6.53%) |
Apr 13, 2009 | 32.38 | 33.29 | 32.18 | 33.06 | 674,639 | +0.17(+0.52%) |
Apr 09, 2009 | 30.80 | 33.18 | 29.96 | 32.89 | 680,121 | +2.59(+8.55%) |
Apr 08, 2009 | 30.03 | 31.10 | 29.64 | 30.30 | 332,792 | +0.56(+1.88%) |
Apr 07, 2009 | 29.50 | 30.37 | 28.00 | 29.74 | 576,645 | -0.48(-1.59%) |
Apr 06, 2009 | 30.45 | 32.74 | 30.13 | 30.22 | 626,408 | +0.25(+0.83%) |
Apr 03, 2009 | 29.33 | 30.30 | 29.25 | 29.97 | 604,469 | +0.61(+2.08%) |
Apr 02, 2009 | 28.00 | 29.84 | 28.00 | 29.36 | 583,217 | +1.96(+7.15%) |