Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 34.74 | 34.76 | 33.21 | 33.66 | 47,074 | -0.91(-2.64%) |
Jun 29, 2009 | 33.95 | 34.75 | 33.93 | 34.57 | 62,448 | +0.37(+1.08%) |
Jun 26, 2009 | 33.55 | 34.34 | 33.55 | 34.20 | 41,664 | +0.04(+0.12%) |
Jun 25, 2009 | 34.16 | 34.33 | 33.82 | 34.16 | 36,181 | +0.21(+0.62%) |
Jun 24, 2009 | 33.74 | 34.37 | 32.65 | 33.95 | 53,657 | +0.40(+1.18%) |
Jun 23, 2009 | 32.97 | 34.29 | 32.86 | 33.55 | 62,613 | +0.40(+1.20%) |
Jun 22, 2009 | 33.59 | 33.78 | 32.60 | 33.15 | 40,934 | -1.15(-3.35%) |
Jun 19, 2009 | 33.25 | 34.33 | 33.08 | 34.30 | 51,455 | +1.07(+3.22%) |
Jun 18, 2009 | 33.05 | 33.59 | 32.72 | 33.23 | 30,641 | -0.01(-0.04%) |
Jun 17, 2009 | 33.11 | 33.25 | 31.46 | 33.25 | 72,916 | -0.30(-0.91%) |
Jun 16, 2009 | 32.61 | 33.55 | 32.45 | 33.55 | 40,339 | +0.94(+2.88%) |
Jun 15, 2009 | 33.34 | 33.39 | 32.57 | 32.61 | 38,751 | -0.77(-2.30%) |
Jun 12, 2009 | 33.05 | 33.50 | 32.78 | 33.38 | 44,599 | -0.22(-0.67%) |
Jun 11, 2009 | 33.38 | 33.97 | 32.89 | 33.60 | 36,279 | +0.36(+1.07%) |
Jun 10, 2009 | 33.52 | 33.52 | 32.78 | 33.25 | 28,559 | -0.09(-0.27%) |
Jun 09, 2009 | 33.25 | 33.79 | 33.06 | 33.34 | 31,133 | +0.02(+0.05%) |
Jun 08, 2009 | 33.38 | 33.50 | 32.80 | 33.32 | 42,919 | -0.55(-1.61%) |
Jun 05, 2009 | 33.66 | 34.10 | 33.18 | 33.87 | 32,178 | +0.28(+0.82%) |
Jun 04, 2009 | 34.01 | 34.08 | 33.20 | 33.59 | 67,387 | +0.44(+1.32%) |
Jun 03, 2009 | 33.14 | 33.31 | 32.62 | 33.15 | 53,529 | -0.57(-1.69%) |
Jun 02, 2009 | 33.64 | 34.27 | 33.46 | 33.72 | 78,510 | -0.01(-0.04%) |
Jun 01, 2009 | 33.97 | 34.60 | 33.52 | 33.74 | 81,534 | +0.32(+0.95%) |
May 29, 2009 | 32.20 | 33.42 | 32.20 | 33.42 | 48,011 | +0.69(+2.10%) |
May 28, 2009 | 32.41 | 32.73 | 31.45 | 32.73 | 52,153 | +0.58(+1.81%) |
May 27, 2009 | 33.26 | 33.38 | 32.15 | 32.15 | 86,714 | -0.86(-2.60%) |
May 26, 2009 | 32.43 | 33.70 | 32.39 | 33.01 | 72,003 | -1.08(-3.18%) |
May 22, 2009 | 34.36 | 34.37 | 33.63 | 34.09 | 44,169 | +0.40(+1.17%) |
May 21, 2009 | 34.21 | 34.21 | 32.44 | 33.70 | 48,442 | -0.67(-1.96%) |
May 20, 2009 | 33.80 | 34.44 | 32.42 | 34.37 | 89,484 | +1.67(+5.09%) |
May 19, 2009 | 32.32 | 32.91 | 32.17 | 32.71 | 67,627 | +0.61(+1.89%) |
May 18, 2009 | 30.92 | 32.10 | 30.49 | 32.10 | 68,030 | +1.50(+4.90%) |
May 15, 2009 | 30.86 | 31.10 | 30.40 | 30.60 | 42,742 | +0.00(+0.00%) |
May 14, 2009 | 30.08 | 31.49 | 29.98 | 30.60 | 76,938 | +0.35(+1.16%) |
May 13, 2009 | 30.53 | 30.62 | 29.88 | 30.25 | 68,791 | -0.39(-1.27%) |
May 12, 2009 | 32.21 | 32.39 | 30.57 | 30.64 | 86,152 | -0.74(-2.35%) |
May 11, 2009 | 32.39 | 32.42 | 31.35 | 31.37 | 39,065 | -1.10(-3.39%) |
May 08, 2009 | 32.49 | 32.99 | 32.05 | 32.47 | 68,608 | +0.35(+1.09%) |
May 07, 2009 | 33.52 | 33.52 | 31.32 | 32.12 | 119,849 | -1.13(-3.39%) |
May 06, 2009 | 32.73 | 33.55 | 32.57 | 33.25 | 118,996 | +0.91(+2.80%) |
May 05, 2009 | 32.08 | 32.56 | 31.48 | 32.34 | 66,767 | +0.31(+0.97%) |
May 04, 2009 | 31.57 | 32.28 | 31.27 | 32.03 | 72,145 | +1.16(+3.77%) |
May 01, 2009 | 30.51 | 33.20 | 30.51 | 30.87 | 105,062 | +0.49(+1.62%) |
Apr 30, 2009 | 31.50 | 32.39 | 30.38 | 30.38 | 115,788 | -1.09(-3.45%) |
Apr 29, 2009 | 31.28 | 32.21 | 30.98 | 31.46 | 91,702 | +0.60(+1.93%) |
Apr 28, 2009 | 30.58 | 31.20 | 29.96 | 30.87 | 73,014 | -0.05(-0.17%) |
Apr 27, 2009 | 29.82 | 31.05 | 29.56 | 30.92 | 59,783 | +1.29(+4.37%) |
Apr 24, 2009 | 29.94 | 30.32 | 29.46 | 29.63 | 46,343 | -0.18(-0.61%) |
Apr 23, 2009 | 29.95 | 30.25 | 29.50 | 29.81 | 64,946 | +0.47(+1.59%) |
Apr 22, 2009 | 29.77 | 30.45 | 29.33 | 29.34 | 76,420 | -0.56(-1.86%) |
Apr 21, 2009 | 30.53 | 30.73 | 29.52 | 29.90 | 55,833 | -0.35(-1.15%) |
Apr 20, 2009 | 31.11 | 31.19 | 29.98 | 30.25 | 71,101 | -1.25(-3.98%) |
Apr 17, 2009 | 29.11 | 31.50 | 28.90 | 31.50 | 91,053 | +2.50(+8.61%) |
Apr 16, 2009 | 29.11 | 29.11 | 28.45 | 29.01 | 59,637 | +0.34(+1.17%) |
Apr 15, 2009 | 28.03 | 29.02 | 28.03 | 28.67 | 60,426 | +0.76(+2.74%) |
Apr 14, 2009 | 27.96 | 28.38 | 27.70 | 27.91 | 76,148 | +0.17(+0.61%) |
Apr 13, 2009 | 27.49 | 28.00 | 26.68 | 27.74 | 132,237 | +0.44(+1.61%) |
Apr 09, 2009 | 28.45 | 28.67 | 27.27 | 27.30 | 96,548 | -0.65(-2.31%) |
Apr 08, 2009 | 27.25 | 28.18 | 27.05 | 27.94 | 39,014 | +1.32(+4.96%) |
Apr 07, 2009 | 26.65 | 26.84 | 26.22 | 26.62 | 60,401 | -0.28(-1.06%) |
Apr 06, 2009 | 27.30 | 27.45 | 26.84 | 26.91 | 41,452 | -0.45(-1.65%) |
Apr 03, 2009 | 27.06 | 27.62 | 26.86 | 27.36 | 62,141 | +0.13(+0.47%) |
Apr 02, 2009 | 26.39 | 27.83 | 26.39 | 27.23 | 75,999 | +1.16(+4.47%) |