Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 32.25 | 32.25 | 32.02 | 32.12 | 2,225 | -0.07(-0.22%) |
Jun 29, 2009 | 31.98 | 32.19 | 31.80 | 32.19 | 1,416 | +0.59(+1.87%) |
Jun 26, 2009 | 32.14 | 32.25 | 31.60 | 31.60 | 832 | -0.06(-0.19%) |
Jun 25, 2009 | 31.37 | 31.66 | 31.37 | 31.66 | 762 | +1.38(+4.56%) |
Jun 24, 2009 | 30.28 | 30.28 | 30.28 | 30.28 | 109 | +0.00(+0.00%) |
Jun 23, 2009 | 30.15 | 30.40 | 30.10 | 30.28 | 1,111 | -0.22(-0.72%) |
Jun 22, 2009 | 31.00 | 31.00 | 30.50 | 30.50 | 1,315 | -0.50(-1.61%) |
Jun 19, 2009 | 31.25 | 31.25 | 30.81 | 31.00 | 4,120 | -0.69(-2.18%) |
Jun 18, 2009 | 31.35 | 31.77 | 31.35 | 31.69 | 641 | -0.70(-2.16%) |
Jun 17, 2009 | 32.40 | 32.40 | 31.09 | 32.39 | 1,126 | +0.89(+2.83%) |
Jun 16, 2009 | 32.50 | 32.50 | 31.49 | 31.50 | 1,189 | -0.65(-2.02%) |
Jun 15, 2009 | 33.07 | 33.07 | 32.15 | 32.15 | 997 | -0.92(-2.78%) |
Jun 12, 2009 | 32.75 | 33.07 | 32.50 | 33.07 | 1,468 | +0.07(+0.21%) |
Jun 11, 2009 | 33.12 | 33.25 | 32.50 | 33.00 | 2,697 | -0.50(-1.49%) |
Jun 10, 2009 | 34.50 | 34.50 | 33.50 | 33.50 | 3,530 | -0.49(-1.44%) |
Jun 09, 2009 | 34.05 | 34.46 | 33.73 | 33.99 | 1,816 | -0.55(-1.59%) |
Jun 08, 2009 | 34.77 | 34.54 | 34.00 | 34.54 | 5,280 | -0.19(-0.55%) |
Jun 05, 2009 | 34.61 | 34.73 | 34.61 | 34.73 | 997 | +0.93(+2.75%) |
Jun 04, 2009 | 33.62 | 34.59 | 33.62 | 33.80 | 705 | -0.90(-2.59%) |
Jun 03, 2009 | 34.52 | 34.70 | 34.15 | 34.70 | 2,905 | -0.25(-0.72%) |
Jun 02, 2009 | 34.70 | 34.95 | 33.90 | 34.95 | 8,867 | +1.03(+3.04%) |
Jun 01, 2009 | 34.89 | 34.89 | 33.92 | 33.92 | 3,067 | +0.02(+0.06%) |
May 29, 2009 | 34.25 | 34.25 | 33.90 | 33.90 | 576 | -0.35(-1.02%) |
May 28, 2009 | 34.00 | 34.25 | 33.70 | 34.25 | 1,300 | +0.40(+1.18%) |
May 27, 2009 | 34.66 | 34.66 | 33.51 | 33.85 | 2,604 | -0.92(-2.65%) |
May 26, 2009 | 34.74 | 34.77 | 34.74 | 34.77 | 1,001 | +1.15(+3.42%) |
May 25, 2009 | 33.00 | 34.30 | 33.00 | 33.62 | 2,377 | +0.87(+2.66%) |
May 22, 2009 | 32.40 | 33.00 | 32.40 | 32.75 | 1,608 | +0.36(+1.11%) |
May 21, 2009 | 32.50 | 32.50 | 31.60 | 32.39 | 637 | +0.39(+1.22%) |
May 20, 2009 | 31.60 | 32.40 | 31.60 | 32.00 | 3,713 | +0.80(+2.56%) |
May 19, 2009 | 31.53 | 31.53 | 31.20 | 31.20 | 1,154 | -0.21(-0.67%) |
May 15, 2009 | 31.83 | 31.83 | 31.41 | 31.41 | 600 | -0.19(-0.60%) |
May 14, 2009 | 31.29 | 32.17 | 31.29 | 31.60 | 2,650 | +0.20(+0.64%) |
May 13, 2009 | 32.50 | 32.50 | 31.40 | 31.40 | 2,868 | -1.42(-4.33%) |
May 12, 2009 | 32.31 | 33.00 | 32.30 | 32.82 | 1,280 | +0.82(+2.56%) |
May 11, 2009 | 32.10 | 32.29 | 31.54 | 32.00 | 2,167 | +0.00(+0.00%) |
May 08, 2009 | 32.90 | 32.90 | 32.00 | 32.00 | 2,033 | -0.75(-2.29%) |
May 07, 2009 | 32.75 | 32.75 | 32.75 | 32.75 | 188 | +0.15(+0.46%) |
May 06, 2009 | 32.30 | 32.71 | 32.00 | 32.60 | 6,719 | +0.30(+0.93%) |
May 05, 2009 | 32.23 | 32.30 | 32.23 | 32.30 | 601 | +0.27(+0.84%) |
May 04, 2009 | 31.20 | 32.32 | 31.20 | 32.03 | 4,311 | +0.63(+2.01%) |
May 01, 2009 | 31.03 | 31.45 | 31.03 | 31.40 | 1,772 | +0.59(+1.91%) |
Apr 30, 2009 | 31.49 | 31.49 | 30.81 | 30.81 | 382 | -0.18(-0.58%) |
Apr 29, 2009 | 31.45 | 31.49 | 30.95 | 30.99 | 7,202 | -0.15(-0.48%) |
Apr 28, 2009 | 31.00 | 31.15 | 31.00 | 31.14 | 833 | +0.00(+0.00%) |
Apr 27, 2009 | 30.75 | 31.14 | 30.70 | 31.14 | 625 | -0.18(-0.57%) |
Apr 24, 2009 | 31.04 | 31.32 | 30.87 | 31.32 | 716 | +1.05(+3.47%) |
Apr 23, 2009 | 30.50 | 30.50 | 30.18 | 30.27 | 810 | -0.23(-0.75%) |
Apr 22, 2009 | 29.50 | 30.50 | 29.50 | 30.50 | 2,378 | +0.94(+3.18%) |
Apr 21, 2009 | 29.65 | 29.65 | 29.56 | 29.56 | 737 | +0.44(+1.51%) |
Apr 20, 2009 | 29.56 | 30.00 | 29.12 | 29.12 | 1,911 | -0.38(-1.29%) |
Apr 17, 2009 | 30.50 | 30.50 | 29.50 | 29.50 | 4,265 | -0.90(-2.96%) |
Apr 16, 2009 | 29.98 | 30.49 | 29.64 | 30.40 | 965 | +1.18(+4.04%) |
Apr 15, 2009 | 28.62 | 29.22 | 28.62 | 29.22 | 418 | +0.60(+2.10%) |
Apr 14, 2009 | 28.95 | 28.95 | 28.50 | 28.62 | 3,731 | -0.16(-0.56%) |
Apr 13, 2009 | 29.00 | 29.02 | 28.77 | 28.78 | 1,620 | +0.01(+0.03%) |
Apr 09, 2009 | 29.35 | 29.55 | 28.77 | 28.77 | 4,277 | -0.78(-2.64%) |
Apr 08, 2009 | 29.55 | 29.55 | 29.55 | 29.55 | 120 | -0.12(-0.40%) |
Apr 07, 2009 | 29.82 | 29.82 | 29.67 | 29.67 | 1,315 | -0.61(-2.01%) |
Apr 06, 2009 | 30.35 | 30.71 | 29.60 | 30.28 | 5,496 | -0.31(-1.01%) |
Apr 03, 2009 | 31.10 | 31.10 | 29.88 | 30.59 | 2,176 | -0.56(-1.80%) |
Apr 02, 2009 | 31.90 | 31.90 | 31.15 | 31.15 | 11,861 | -0.35(-1.11%) |