Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 34.57 | 34.57 | 33.87 | 34.10 | 26,749 | -0.16(-0.48%) |
Jun 29, 2009 | 34.12 | 34.31 | 33.95 | 34.26 | 42,046 | +0.29(+0.87%) |
Jun 26, 2009 | 33.91 | 34.14 | 33.79 | 33.97 | 86,600 | +0.03(+0.09%) |
Jun 25, 2009 | 33.51 | 34.02 | 33.51 | 33.94 | 87,856 | +0.55(+1.66%) |
Jun 24, 2009 | 33.54 | 33.79 | 33.25 | 33.39 | 30,787 | -0.18(-0.54%) |
Jun 23, 2009 | 33.85 | 33.85 | 33.52 | 33.57 | 68,743 | -0.15(-0.43%) |
Jun 22, 2009 | 33.84 | 33.97 | 33.68 | 33.71 | 61,832 | -0.37(-1.09%) |
Jun 19, 2009 | 34.44 | 34.55 | 34.06 | 34.09 | 35,106 | -0.18(-0.53%) |
Jun 18, 2009 | 33.76 | 34.40 | 33.76 | 34.27 | 76,707 | +0.54(+1.60%) |
Jun 17, 2009 | 33.58 | 33.96 | 33.58 | 33.73 | 46,301 | +0.09(+0.28%) |
Jun 16, 2009 | 34.20 | 34.24 | 33.63 | 33.63 | 68,944 | -0.60(-1.75%) |
Jun 15, 2009 | 34.60 | 34.60 | 34.16 | 34.23 | 38,432 | -0.63(-1.82%) |
Jun 12, 2009 | 34.68 | 34.92 | 34.57 | 34.87 | 41,659 | +0.06(+0.17%) |
Jun 11, 2009 | 34.91 | 35.21 | 34.80 | 34.81 | 41,829 | -0.01(-0.02%) |
Jun 10, 2009 | 35.20 | 35.23 | 34.50 | 34.82 | 45,161 | -0.15(-0.44%) |
Jun 09, 2009 | 35.10 | 35.16 | 34.83 | 34.97 | 55,916 | -0.12(-0.33%) |
Jun 08, 2009 | 34.82 | 35.25 | 34.69 | 35.09 | 38,043 | +0.00(+0.00%) |
Jun 05, 2009 | 35.47 | 35.51 | 34.88 | 35.09 | 68,328 | -0.11(-0.30%) |
Jun 04, 2009 | 35.09 | 35.22 | 34.76 | 35.19 | 37,008 | +0.19(+0.53%) |
Jun 03, 2009 | 35.10 | 35.15 | 34.75 | 35.01 | 40,974 | -0.31(-0.89%) |
Jun 02, 2009 | 34.83 | 35.44 | 34.76 | 35.32 | 66,778 | +0.50(+1.43%) |
Jun 01, 2009 | 34.49 | 34.93 | 34.46 | 34.82 | 68,059 | +0.76(+2.23%) |
May 29, 2009 | 33.70 | 34.06 | 33.50 | 34.06 | 38,876 | +0.52(+1.54%) |
May 28, 2009 | 33.37 | 33.61 | 33.03 | 33.55 | 56,543 | +0.30(+0.90%) |
May 27, 2009 | 33.88 | 33.95 | 33.20 | 33.25 | 71,615 | -0.77(-2.25%) |
May 26, 2009 | 33.42 | 34.11 | 33.34 | 34.01 | 139,250 | +0.42(+1.26%) |
May 22, 2009 | 33.52 | 33.86 | 33.42 | 33.59 | 34,688 | +0.03(+0.09%) |
May 21, 2009 | 33.84 | 33.84 | 33.26 | 33.56 | 105,546 | -0.36(-1.08%) |
May 20, 2009 | 34.01 | 34.33 | 33.93 | 33.93 | 64,417 | +0.09(+0.26%) |
May 19, 2009 | 33.66 | 33.96 | 33.54 | 33.84 | 73,739 | +0.20(+0.61%) |
May 18, 2009 | 33.28 | 33.66 | 33.10 | 33.63 | 65,399 | +0.59(+1.79%) |
May 15, 2009 | 32.91 | 33.27 | 32.91 | 33.04 | 83,733 | +0.09(+0.27%) |
May 14, 2009 | 32.92 | 33.20 | 32.82 | 32.96 | 674,836 | +0.09(+0.27%) |
May 13, 2009 | 32.82 | 32.90 | 32.56 | 32.87 | 82,856 | -0.31(-0.94%) |
May 12, 2009 | 32.95 | 33.36 | 32.85 | 33.18 | 72,288 | +0.27(+0.81%) |
May 11, 2009 | 32.99 | 33.14 | 32.83 | 32.91 | 78,811 | -0.48(-1.44%) |
May 08, 2009 | 33.24 | 33.50 | 33.09 | 33.39 | 149,671 | +0.38(+1.15%) |
May 07, 2009 | 33.56 | 33.56 | 32.83 | 33.01 | 108,336 | -0.01(-0.02%) |
May 06, 2009 | 33.00 | 33.11 | 32.82 | 33.02 | 76,384 | +0.15(+0.44%) |
May 05, 2009 | 32.85 | 33.14 | 32.68 | 32.87 | 127,079 | -0.20(-0.62%) |
May 04, 2009 | 32.20 | 33.08 | 32.20 | 33.08 | 152,041 | +0.87(+2.69%) |
May 01, 2009 | 32.13 | 32.21 | 31.85 | 32.21 | 289,443 | +0.02(+0.08%) |
Apr 30, 2009 | 32.82 | 32.84 | 32.04 | 32.19 | 575,098 | +0.04(+0.11%) |
Apr 29, 2009 | 32.42 | 32.48 | 32.01 | 32.15 | 88,365 | +0.40(+1.26%) |
Apr 28, 2009 | 31.38 | 31.98 | 31.38 | 31.75 | 69,819 | +0.09(+0.30%) |
Apr 27, 2009 | 31.51 | 32.09 | 31.51 | 31.66 | 73,431 | -0.08(-0.25%) |
Apr 24, 2009 | 31.48 | 31.98 | 31.48 | 31.74 | 112,617 | +0.37(+1.19%) |
Apr 23, 2009 | 31.34 | 31.63 | 31.07 | 31.36 | 192,985 | -0.06(-0.19%) |
Apr 22, 2009 | 31.43 | 31.84 | 31.29 | 31.42 | 89,711 | -0.07(-0.23%) |
Apr 21, 2009 | 31.66 | 31.66 | 31.10 | 31.50 | 69,250 | +0.13(+0.42%) |
Apr 20, 2009 | 31.58 | 31.92 | 31.32 | 31.36 | 123,605 | -0.77(-2.38%) |
Apr 17, 2009 | 31.78 | 32.28 | 31.78 | 32.13 | 97,872 | +0.28(+0.86%) |
Apr 16, 2009 | 31.39 | 31.93 | 31.28 | 31.86 | 192,974 | +0.50(+1.59%) |
Apr 15, 2009 | 30.73 | 31.40 | 30.72 | 31.36 | 88,018 | +0.60(+1.95%) |
Apr 14, 2009 | 31.11 | 31.11 | 30.70 | 30.76 | 113,226 | -0.52(-1.66%) |
Apr 13, 2009 | 31.33 | 31.41 | 31.13 | 31.28 | 145,919 | -0.22(-0.70%) |
Apr 09, 2009 | 32.02 | 32.02 | 31.31 | 31.50 | 118,854 | +0.47(+1.51%) |
Apr 08, 2009 | 30.82 | 31.04 | 30.71 | 31.03 | 76,100 | +0.31(+1.00%) |
Apr 07, 2009 | 30.91 | 31.02 | 30.65 | 30.72 | 100,142 | -0.53(-1.68%) |
Apr 06, 2009 | 30.98 | 31.31 | 30.90 | 31.25 | 73,527 | -0.09(-0.30%) |
Apr 03, 2009 | 31.20 | 31.34 | 30.90 | 31.34 | 109,834 | +0.19(+0.61%) |
Apr 02, 2009 | 31.00 | 31.62 | 30.91 | 31.15 | 224,137 | +0.72(+2.37%) |