Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 35.25 | 35.25 | 34.35 | 34.40 | 12,514 | -0.60(-1.71%) |
Jun 29, 2009 | 34.45 | 35.10 | 34.45 | 35.00 | 8,979 | +0.55(+1.60%) |
Jun 26, 2009 | 34.15 | 34.65 | 34.15 | 34.45 | 5,186 | +0.35(+1.03%) |
Jun 25, 2009 | 33.40 | 34.20 | 33.40 | 34.10 | 11,766 | +0.91(+2.74%) |
Jun 24, 2009 | 33.55 | 33.55 | 33.15 | 33.19 | 2,194 | +0.89(+2.76%) |
Jun 23, 2009 | 31.61 | 32.35 | 31.61 | 32.30 | 15,744 | +0.40(+1.25%) |
Jun 22, 2009 | 32.45 | 32.45 | 31.65 | 31.90 | 3,101 | -1.70(-5.06%) |
Jun 19, 2009 | 34.00 | 34.00 | 33.26 | 33.60 | 4,661 | +1.70(+5.33%) |
Jun 18, 2009 | 32.00 | 32.80 | 31.85 | 31.90 | 5,457 | +0.30(+0.95%) |
Jun 17, 2009 | 31.50 | 32.56 | 31.35 | 31.60 | 2,463 | -1.68(-5.05%) |
Jun 16, 2009 | 33.35 | 33.35 | 32.35 | 33.28 | 4,422 | +0.48(+1.46%) |
Jun 15, 2009 | 34.10 | 34.10 | 32.60 | 32.80 | 6,175 | -1.50(-4.37%) |
Jun 12, 2009 | 35.00 | 35.07 | 34.25 | 34.30 | 3,917 | -1.32(-3.71%) |
Jun 11, 2009 | 34.60 | 35.62 | 34.60 | 35.62 | 10,351 | +1.28(+3.73%) |
Jun 10, 2009 | 34.49 | 34.60 | 33.70 | 34.34 | 13,515 | +0.14(+0.41%) |
Jun 09, 2009 | 33.85 | 34.20 | 33.65 | 34.20 | 4,200 | +0.70(+2.09%) |
Jun 08, 2009 | 33.45 | 33.75 | 33.15 | 33.50 | 6,531 | -0.70(-2.05%) |
Jun 05, 2009 | 34.95 | 34.95 | 33.65 | 34.20 | 334,374 | -0.90(-2.56%) |
Jun 04, 2009 | 34.55 | 35.45 | 34.55 | 35.10 | 295,554 | -0.10(-0.28%) |
Jun 03, 2009 | 36.80 | 36.80 | 34.70 | 35.20 | 72,355 | -1.95(-5.25%) |
Jun 02, 2009 | 37.10 | 37.15 | 36.60 | 37.15 | 2,139 | +0.40(+1.09%) |
Jun 01, 2009 | 35.97 | 36.75 | 35.97 | 36.75 | 5,388 | +2.19(+6.34%) |
May 29, 2009 | 35.50 | 35.50 | 34.56 | 34.56 | 7,337 | +0.21(+0.61%) |
May 28, 2009 | 33.95 | 34.35 | 33.70 | 34.35 | 12,638 | +1.75(+5.37%) |
May 27, 2009 | 33.25 | 33.65 | 32.60 | 32.60 | 27,561 | -1.60(-4.68%) |
May 26, 2009 | 33.12 | 34.20 | 33.12 | 34.20 | 262,536 | +0.65(+1.94%) |
May 22, 2009 | 33.55 | 33.75 | 33.30 | 33.55 | 277,775 | -0.55(-1.61%) |
May 21, 2009 | 33.60 | 34.31 | 33.60 | 34.10 | 7,425 | -0.90(-2.57%) |
May 20, 2009 | 35.30 | 35.80 | 34.92 | 35.00 | 37,306 | +0.20(+0.57%) |
May 19, 2009 | 34.25 | 35.00 | 34.25 | 34.80 | 13,482 | +0.90(+2.65%) |
May 18, 2009 | 32.80 | 33.90 | 32.80 | 33.90 | 5,520 | +2.00(+6.27%) |
May 15, 2009 | 32.45 | 33.20 | 31.90 | 31.90 | 5,181 | -0.85(-2.60%) |
May 14, 2009 | 32.25 | 33.15 | 32.25 | 32.75 | 16,546 | -0.20(-0.61%) |
May 13, 2009 | 33.65 | 34.20 | 32.85 | 32.95 | 5,835 | -1.25(-3.65%) |
May 12, 2009 | 34.25 | 34.60 | 33.85 | 34.20 | 8,222 | +0.30(+0.88%) |
May 11, 2009 | 34.75 | 34.75 | 33.90 | 33.90 | 20,975 | -0.85(-2.45%) |
May 08, 2009 | 33.05 | 34.95 | 33.05 | 34.75 | 19,587 | +2.34(+7.22%) |
May 07, 2009 | 32.85 | 33.60 | 32.30 | 32.41 | 8,590 | +0.41(+1.28%) |
May 06, 2009 | 31.70 | 32.50 | 31.70 | 32.00 | 10,078 | +1.00(+3.23%) |
May 05, 2009 | 31.15 | 31.50 | 30.70 | 31.00 | 12,051 | +0.20(+0.65%) |
May 04, 2009 | 29.55 | 30.80 | 29.55 | 30.80 | 6,954 | +1.87(+6.46%) |
May 01, 2009 | 28.25 | 28.93 | 28.25 | 28.93 | 3,727 | +1.58(+5.78%) |
Apr 30, 2009 | 28.00 | 28.40 | 27.25 | 27.35 | 8,535 | -0.60(-2.15%) |
Apr 29, 2009 | 27.15 | 28.00 | 27.15 | 27.95 | 8,209 | +1.15(+4.29%) |
Apr 28, 2009 | 26.60 | 26.80 | 26.20 | 26.80 | 2,539 | +0.35(+1.32%) |
Apr 27, 2009 | 27.10 | 27.10 | 26.29 | 26.45 | 6,690 | -1.25(-4.51%) |
Apr 24, 2009 | 28.60 | 28.60 | 27.53 | 27.70 | 6,294 | +0.55(+2.03%) |
Apr 23, 2009 | 26.45 | 27.15 | 26.45 | 27.15 | 1,735 | +0.80(+3.04%) |
Apr 22, 2009 | 26.05 | 26.95 | 26.05 | 26.35 | 6,153 | -0.10(-0.38%) |
Apr 21, 2009 | 26.00 | 26.75 | 25.70 | 26.45 | 5,704 | +0.45(+1.73%) |
Apr 20, 2009 | 26.28 | 26.28 | 25.81 | 26.00 | 14,215 | -1.75(-6.31%) |
Apr 17, 2009 | 27.30 | 27.95 | 27.30 | 27.75 | 6,165 | -0.60(-2.12%) |
Apr 16, 2009 | 28.40 | 28.40 | 27.75 | 28.35 | 6,226 | -0.15(-0.53%) |
Apr 15, 2009 | 28.25 | 28.50 | 27.80 | 28.50 | 2,272 | -0.05(-0.18%) |
Apr 14, 2009 | 28.29 | 28.55 | 28.29 | 28.55 | 1,264 | -0.15(-0.52%) |
Apr 13, 2009 | 28.35 | 29.00 | 28.31 | 28.70 | 14,902 | +0.10(+0.35%) |
Apr 09, 2009 | 28.50 | 28.60 | 27.70 | 28.60 | 25,340 | +1.45(+5.34%) |
Apr 08, 2009 | 27.05 | 27.55 | 27.05 | 27.15 | 1,215 | -0.55(-1.99%) |
Apr 07, 2009 | 27.80 | 28.00 | 27.55 | 27.70 | 10,252 | -0.30(-1.07%) |
Apr 06, 2009 | 28.00 | 28.00 | 27.60 | 28.00 | 9,740 | -0.75(-2.61%) |
Apr 03, 2009 | 28.25 | 28.83 | 28.10 | 28.75 | 6,797 | +0.40(+1.41%) |
Apr 02, 2009 | 28.40 | 28.90 | 28.25 | 28.35 | 7,053 | +1.35(+5.00%) |