Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 61.20 | 61.60 | 59.50 | 61.50 | 7,265 | +0.95(+1.57%) |
Jul 30, 2009 | 60.00 | 61.60 | 60.00 | 60.55 | 2,259 | +0.49(+0.82%) |
Jul 29, 2009 | 60.40 | 60.95 | 60.00 | 60.06 | 1,835 | -0.49(-0.81%) |
Jul 28, 2009 | 62.40 | 62.40 | 60.15 | 60.55 | 2,596 | -0.80(-1.30%) |
Jul 27, 2009 | 61.83 | 62.35 | 60.55 | 61.35 | 2,032 | +0.95(+1.57%) |
Jul 24, 2009 | 61.85 | 61.85 | 60.15 | 60.41 | 1,783 | -0.88(-1.43%) |
Jul 23, 2009 | 61.15 | 62.50 | 60.85 | 61.28 | 3,518 | -0.37(-0.60%) |
Jul 22, 2009 | 63.95 | 63.95 | 60.10 | 61.65 | 4,825 | +1.15(+1.90%) |
Jul 21, 2009 | 64.50 | 64.50 | 60.40 | 60.50 | 3,035 | +0.00(+0.00%) |
Jul 20, 2009 | 61.25 | 63.50 | 60.05 | 60.50 | 5,958 | +0.45(+0.75%) |
Jul 17, 2009 | 57.50 | 61.90 | 56.25 | 60.05 | 9,491 | +2.81(+4.91%) |
Jul 16, 2009 | 57.40 | 57.50 | 55.65 | 57.24 | 1,500 | +0.84(+1.49%) |
Jul 15, 2009 | 56.75 | 57.25 | 56.10 | 56.40 | 3,184 | +2.40(+4.45%) |
Jul 14, 2009 | 54.70 | 54.95 | 53.05 | 54.00 | 672 | +0.90(+1.69%) |
Jul 13, 2009 | 53.78 | 55.90 | 52.90 | 53.10 | 2,170 | -1.05(-1.94%) |
Jul 10, 2009 | 55.40 | 55.40 | 53.20 | 54.15 | 835 | -1.25(-2.26%) |
Jul 09, 2009 | 59.70 | 59.70 | 51.70 | 55.40 | 2,106 | +2.65(+5.02%) |
Jul 08, 2009 | 56.73 | 57.50 | 50.40 | 52.75 | 10,646 | -3.65(-6.47%) |
Jul 07, 2009 | 58.15 | 59.25 | 56.40 | 56.40 | 6,012 | -1.10(-1.91%) |
Jul 06, 2009 | 62.45 | 62.45 | 56.60 | 57.50 | 6,498 | -4.20(-6.81%) |
Jul 02, 2009 | 62.65 | 63.10 | 61.40 | 61.70 | 1,986 | -3.10(-4.78%) |
Jul 01, 2009 | 67.10 | 67.50 | 63.70 | 64.80 | 8,676 | -2.70(-4.00%) |
Jun 30, 2009 | 68.25 | 69.75 | 59.30 | 67.50 | 29,094 | -0.75(-1.10%) |
Jun 29, 2009 | 63.90 | 70.75 | 63.90 | 68.25 | 21,495 | +4.35(+6.81%) |
Jun 26, 2009 | 62.50 | 63.90 | 61.50 | 63.90 | 2,617 | +1.45(+2.32%) |
Jun 25, 2009 | 61.50 | 62.50 | 60.80 | 62.45 | 2,896 | +1.95(+3.22%) |
Jun 24, 2009 | 62.10 | 63.40 | 60.50 | 60.50 | 1,095 | +0.15(+0.24%) |
Jun 23, 2009 | 58.95 | 61.43 | 58.95 | 60.35 | 7,481 | +1.45(+2.47%) |
Jun 22, 2009 | 62.65 | 64.50 | 58.90 | 58.90 | 6,974 | -4.10(-6.50%) |
Jun 19, 2009 | 60.30 | 63.00 | 60.30 | 63.00 | 4,340 | +3.00(+4.99%) |
Jun 18, 2009 | 61.35 | 62.28 | 60.00 | 60.00 | 3,952 | -1.35(-2.20%) |
Jun 17, 2009 | 63.20 | 66.98 | 58.50 | 61.35 | 5,908 | -3.45(-5.32%) |
Jun 16, 2009 | 67.33 | 67.73 | 62.00 | 64.80 | 10,461 | -0.95(-1.44%) |
Jun 15, 2009 | 65.00 | 68.15 | 65.00 | 65.75 | 7,421 | -1.10(-1.65%) |
Jun 12, 2009 | 69.75 | 70.93 | 65.05 | 66.85 | 9,366 | -3.95(-5.58%) |
Jun 11, 2009 | 69.75 | 73.60 | 69.75 | 70.80 | 14,692 | +0.70(+1.00%) |
Jun 10, 2009 | 76.30 | 76.35 | 66.67 | 70.10 | 37,209 | -4.05(-5.46%) |
Jun 09, 2009 | 62.30 | 77.40 | 60.05 | 74.15 | 108,247 | +12.15(+19.60%) |
Jun 08, 2009 | 55.05 | 62.45 | 52.75 | 62.00 | 20,445 | +5.95(+10.61%) |
Jun 05, 2009 | 56.03 | 59.15 | 53.40 | 56.05 | 12,398 | +2.05(+3.80%) |
Jun 04, 2009 | 55.25 | 56.93 | 52.50 | 54.00 | 7,729 | +0.60(+1.12%) |
Jun 03, 2009 | 57.45 | 57.45 | 52.42 | 53.40 | 8,745 | -2.80(-4.98%) |
Jun 02, 2009 | 58.55 | 59.23 | 55.50 | 56.20 | 3,839 | -1.10(-1.92%) |
Jun 01, 2009 | 55.95 | 59.75 | 55.80 | 57.30 | 8,845 | +3.25(+6.01%) |
May 29, 2009 | 54.90 | 55.00 | 53.40 | 54.05 | 2,141 | -0.30(-0.55%) |
May 28, 2009 | 53.80 | 54.40 | 52.50 | 54.35 | 3,003 | +0.60(+1.12%) |
May 27, 2009 | 54.67 | 55.72 | 53.41 | 53.75 | 5,141 | -0.75(-1.38%) |
May 26, 2009 | 54.45 | 54.55 | 52.75 | 54.50 | 2,706 | +0.35(+0.65%) |
May 22, 2009 | 53.35 | 55.20 | 52.00 | 54.15 | 8,980 | -0.60(-1.10%) |
May 21, 2009 | 58.00 | 59.60 | 51.65 | 54.75 | 13,327 | -5.89(-9.71%) |
May 20, 2009 | 58.08 | 61.45 | 58.00 | 60.64 | 16,179 | +4.54(+8.09%) |
May 19, 2009 | 57.95 | 58.25 | 55.60 | 56.10 | 6,670 | -1.25(-2.18%) |
May 18, 2009 | 56.50 | 57.40 | 51.67 | 57.35 | 14,935 | +6.75(+13.34%) |
May 15, 2009 | 56.78 | 57.40 | 49.25 | 50.60 | 9,460 | -4.95(-8.91%) |
May 14, 2009 | 55.00 | 57.25 | 54.45 | 55.55 | 7,699 | +0.67(+1.22%) |
May 13, 2009 | 50.45 | 55.00 | 49.50 | 54.88 | 8,008 | +2.05(+3.88%) |
May 12, 2009 | 51.30 | 53.20 | 50.55 | 52.83 | 7,135 | +2.78(+5.55%) |
May 11, 2009 | 50.00 | 51.40 | 48.80 | 50.05 | 3,866 | -1.20(-2.34%) |
May 08, 2009 | 51.10 | 53.15 | 50.40 | 51.25 | 4,374 | +1.20(+2.40%) |
May 07, 2009 | 57.40 | 57.75 | 50.00 | 50.05 | 5,926 | -4.90(-8.92%) |
May 06, 2009 | 58.00 | 58.00 | 54.65 | 54.95 | 5,984 | -0.75(-1.34%) |
May 05, 2009 | 58.40 | 58.60 | 54.50 | 55.70 | 8,092 | -2.70(-4.62%) |
May 04, 2009 | 57.45 | 58.40 | 53.00 | 58.40 | 24,547 | +6.64(+12.83%) |