Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 32.26 | 33.00 | 31.97 | 32.82 | 329,132 | +0.56(+1.74%) |
Jun 29, 2009 | 31.96 | 32.38 | 31.55 | 32.26 | 202,226 | +0.35(+1.10%) |
Jun 26, 2009 | 32.21 | 32.33 | 31.74 | 31.91 | 510,763 | -0.38(-1.18%) |
Jun 25, 2009 | 31.95 | 32.54 | 31.15 | 32.29 | 229,794 | +0.66(+2.09%) |
Jun 24, 2009 | 31.76 | 31.91 | 31.16 | 31.63 | 245,688 | +0.18(+0.57%) |
Jun 23, 2009 | 32.00 | 32.53 | 31.20 | 31.45 | 258,938 | -0.46(-1.44%) |
Jun 22, 2009 | 32.10 | 32.33 | 31.66 | 31.91 | 210,996 | -0.47(-1.45%) |
Jun 19, 2009 | 32.35 | 32.63 | 31.93 | 32.38 | 538,994 | +0.46(+1.44%) |
Jun 18, 2009 | 30.51 | 32.06 | 30.51 | 31.92 | 316,503 | +1.30(+4.25%) |
Jun 17, 2009 | 30.00 | 30.87 | 29.75 | 30.62 | 248,101 | +0.56(+1.86%) |
Jun 16, 2009 | 30.40 | 30.87 | 29.96 | 30.06 | 260,315 | -0.35(-1.15%) |
Jun 15, 2009 | 30.94 | 31.12 | 30.24 | 30.41 | 350,488 | -0.93(-2.97%) |
Jun 12, 2009 | 30.93 | 31.51 | 30.38 | 31.34 | 244,531 | +0.12(+0.38%) |
Jun 11, 2009 | 31.40 | 31.72 | 31.15 | 31.22 | 233,594 | -0.09(-0.29%) |
Jun 10, 2009 | 31.62 | 32.05 | 30.91 | 31.31 | 340,359 | -0.19(-0.60%) |
Jun 09, 2009 | 31.85 | 31.93 | 31.29 | 31.50 | 359,660 | -0.38(-1.19%) |
Jun 08, 2009 | 31.15 | 32.25 | 30.96 | 31.88 | 414,594 | +0.41(+1.30%) |
Jun 05, 2009 | 30.82 | 31.56 | 30.53 | 31.47 | 596,591 | +2.04(+6.93%) |
Jun 04, 2009 | 30.00 | 30.18 | 29.25 | 29.43 | 370,534 | -0.37(-1.24%) |
Jun 03, 2009 | 30.15 | 30.71 | 29.77 | 29.80 | 309,549 | -0.65(-2.13%) |
Jun 02, 2009 | 30.22 | 30.85 | 30.06 | 30.45 | 466,121 | +0.20(+0.66%) |
Jun 01, 2009 | 29.87 | 30.75 | 29.75 | 30.25 | 379,909 | +0.39(+1.31%) |
May 29, 2009 | 29.35 | 29.89 | 29.14 | 29.86 | 265,800 | +0.47(+1.60%) |
May 28, 2009 | 29.47 | 30.05 | 29.08 | 29.39 | 179,441 | +0.02(+0.07%) |
May 27, 2009 | 29.79 | 30.06 | 29.33 | 29.37 | 197,283 | -0.67(-2.23%) |
May 26, 2009 | 29.39 | 30.05 | 29.00 | 30.04 | 362,704 | +0.33(+1.11%) |
May 22, 2009 | 30.38 | 30.38 | 29.52 | 29.71 | 261,063 | -0.43(-1.43%) |
May 21, 2009 | 29.92 | 30.89 | 29.58 | 30.14 | 330,006 | +0.00(+0.00%) |
May 20, 2009 | 30.35 | 30.90 | 30.00 | 30.14 | 381,872 | -0.13(-0.43%) |
May 19, 2009 | 30.09 | 30.81 | 30.06 | 30.27 | 259,230 | -0.14(-0.46%) |
May 18, 2009 | 30.22 | 30.45 | 29.34 | 30.41 | 567,851 | +0.41(+1.37%) |
May 15, 2009 | 29.93 | 30.47 | 29.40 | 30.00 | 706,997 | +0.10(+0.33%) |
May 14, 2009 | 29.70 | 30.33 | 29.09 | 29.90 | 420,333 | +0.40(+1.36%) |
May 13, 2009 | 29.39 | 30.23 | 28.71 | 29.50 | 645,860 | +0.10(+0.34%) |
May 12, 2009 | 29.01 | 30.13 | 29.01 | 29.40 | 699,068 | -0.46(-1.54%) |
May 11, 2009 | 30.67 | 31.18 | 29.71 | 29.86 | 516,194 | -1.05(-3.40%) |
May 08, 2009 | 30.88 | 31.62 | 30.72 | 30.91 | 419,018 | +0.06(+0.19%) |
May 07, 2009 | 29.35 | 30.90 | 28.98 | 30.85 | 521,085 | +1.63(+5.58%) |
May 06, 2009 | 30.10 | 30.10 | 29.01 | 29.22 | 365,058 | -0.72(-2.40%) |
May 05, 2009 | 29.29 | 29.98 | 29.10 | 29.94 | 321,901 | +0.14(+0.47%) |
May 04, 2009 | 29.51 | 29.87 | 28.68 | 29.80 | 409,027 | +0.24(+0.81%) |
May 01, 2009 | 29.59 | 30.14 | 29.02 | 29.56 | 519,823 | +0.00(+0.00%) |
Apr 30, 2009 | 32.73 | 33.00 | 29.01 | 29.56 | 1,370,292 | -3.84(-11.50%) |
Apr 29, 2009 | 33.51 | 33.83 | 32.64 | 33.40 | 315,215 | +0.02(+0.06%) |
Apr 28, 2009 | 33.10 | 34.06 | 33.10 | 33.38 | 268,731 | +0.07(+0.21%) |
Apr 27, 2009 | 33.03 | 33.99 | 32.77 | 33.31 | 235,113 | +0.10(+0.30%) |
Apr 24, 2009 | 32.88 | 33.59 | 32.54 | 33.21 | 327,121 | +0.49(+1.50%) |
Apr 23, 2009 | 33.13 | 33.46 | 31.74 | 32.72 | 388,092 | -0.25(-0.76%) |
Apr 22, 2009 | 33.72 | 33.72 | 32.61 | 32.97 | 204,693 | -0.36(-1.08%) |
Apr 21, 2009 | 33.61 | 34.68 | 32.87 | 33.33 | 369,172 | -0.38(-1.13%) |
Apr 20, 2009 | 34.15 | 34.73 | 33.42 | 33.71 | 213,532 | -1.11(-3.19%) |
Apr 17, 2009 | 35.03 | 35.13 | 34.23 | 34.82 | 224,079 | -0.06(-0.17%) |
Apr 16, 2009 | 35.90 | 36.10 | 34.20 | 34.88 | 285,823 | -0.64(-1.80%) |
Apr 15, 2009 | 34.74 | 35.53 | 34.61 | 35.52 | 253,103 | +0.69(+1.98%) |
Apr 14, 2009 | 35.11 | 35.72 | 34.61 | 34.83 | 170,008 | -0.62(-1.75%) |
Apr 13, 2009 | 35.56 | 36.01 | 35.18 | 35.45 | 227,691 | -0.40(-1.12%) |
Apr 09, 2009 | 36.31 | 36.31 | 35.45 | 35.85 | 303,566 | +0.18(+0.50%) |
Apr 08, 2009 | 35.92 | 36.10 | 35.12 | 35.67 | 239,864 | -0.14(-0.39%) |
Apr 07, 2009 | 36.22 | 36.97 | 34.90 | 35.81 | 264,474 | -0.93(-2.53%) |
Apr 06, 2009 | 36.21 | 37.56 | 36.04 | 36.74 | 390,920 | +0.24(+0.66%) |
Apr 03, 2009 | 37.02 | 37.51 | 35.82 | 36.50 | 316,323 | -0.48(-1.30%) |
Apr 02, 2009 | 37.09 | 37.63 | 36.70 | 36.98 | 440,947 | +0.57(+1.57%) |