Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 30.07 | 30.76 | 29.99 | 30.49 | 731,323 | +0.26(+0.85%) |
Jul 30, 2009 | 30.06 | 30.60 | 29.95 | 30.23 | 656,560 | +0.54(+1.82%) |
Jul 29, 2009 | 29.59 | 29.92 | 29.21 | 29.69 | 428,172 | -0.15(-0.50%) |
Jul 28, 2009 | 30.02 | 30.41 | 29.59 | 29.84 | 453,745 | -0.43(-1.43%) |
Jul 27, 2009 | 30.52 | 30.84 | 29.93 | 30.27 | 553,595 | -0.16(-0.52%) |
Jul 24, 2009 | 30.37 | 30.84 | 29.87 | 30.43 | 628,244 | -0.12(-0.38%) |
Jul 23, 2009 | 29.13 | 30.66 | 28.76 | 30.55 | 1,191,040 | +1.38(+4.73%) |
Jul 22, 2009 | 28.53 | 29.38 | 28.28 | 29.17 | 951,670 | +0.78(+2.75%) |
Jul 21, 2009 | 28.44 | 28.48 | 27.90 | 28.39 | 1,184,781 | +0.22(+0.80%) |
Jul 20, 2009 | 28.39 | 28.59 | 27.99 | 28.16 | 1,180,932 | -0.04(-0.15%) |
Jul 17, 2009 | 28.27 | 28.80 | 28.03 | 28.20 | 1,211,115 | -0.31(-1.08%) |
Jul 16, 2009 | 27.62 | 29.08 | 27.62 | 28.51 | 3,161,698 | -0.07(-0.23%) |
Jul 15, 2009 | 29.08 | 29.23 | 28.29 | 28.58 | 1,293,093 | -0.47(-1.60%) |
Jul 14, 2009 | 29.25 | 29.45 | 28.60 | 29.04 | 975,231 | -0.14(-0.48%) |
Jul 13, 2009 | 28.54 | 29.18 | 27.89 | 29.18 | 517,262 | +0.24(+0.83%) |
Jul 10, 2009 | 28.39 | 29.05 | 28.34 | 28.94 | 352,620 | +0.31(+1.07%) |
Jul 09, 2009 | 28.74 | 29.21 | 28.58 | 28.64 | 507,468 | +0.11(+0.38%) |
Jul 08, 2009 | 28.44 | 28.71 | 27.69 | 28.53 | 576,232 | +0.26(+0.91%) |
Jul 07, 2009 | 28.81 | 29.31 | 28.25 | 28.27 | 652,657 | -0.70(-2.41%) |
Jul 06, 2009 | 28.68 | 29.06 | 28.05 | 28.97 | 790,603 | +0.10(+0.35%) |
Jul 02, 2009 | 29.94 | 29.94 | 28.83 | 28.87 | 548,669 | -1.02(-3.42%) |
Jul 01, 2009 | 29.80 | 30.79 | 29.80 | 29.89 | 672,473 | -0.02(-0.06%) |
Jun 30, 2009 | 29.67 | 30.11 | 29.27 | 29.91 | 519,896 | +0.10(+0.33%) |
Jun 29, 2009 | 29.86 | 30.40 | 29.29 | 29.81 | 484,463 | -0.11(-0.36%) |
Jun 26, 2009 | 29.50 | 30.24 | 29.16 | 29.92 | 615,550 | +0.19(+0.64%) |
Jun 25, 2009 | 29.26 | 29.82 | 28.39 | 29.72 | 960,229 | +0.90(+3.11%) |
Jun 24, 2009 | 29.01 | 29.56 | 28.69 | 28.83 | 437,100 | +0.39(+1.37%) |
Jun 23, 2009 | 28.32 | 28.69 | 27.90 | 28.44 | 645,727 | +0.35(+1.24%) |
Jun 22, 2009 | 30.00 | 30.00 | 28.09 | 28.09 | 609,285 | -1.31(-4.47%) |
Jun 19, 2009 | 30.24 | 30.26 | 29.30 | 29.40 | 614,771 | -0.47(-1.56%) |
Jun 18, 2009 | 29.80 | 30.41 | 29.20 | 29.87 | 528,250 | +0.12(+0.42%) |
Jun 17, 2009 | 29.68 | 30.36 | 28.88 | 29.74 | 733,536 | +0.28(+0.96%) |
Jun 16, 2009 | 30.22 | 30.45 | 29.34 | 29.46 | 756,670 | -0.48(-1.61%) |
Jun 15, 2009 | 30.93 | 31.12 | 29.69 | 29.94 | 591,627 | -1.05(-3.38%) |
Jun 12, 2009 | 32.37 | 32.63 | 30.58 | 30.99 | 882,449 | -1.30(-4.02%) |
Jun 11, 2009 | 32.58 | 32.76 | 32.26 | 32.28 | 348,058 | -0.06(-0.18%) |
Jun 10, 2009 | 33.17 | 33.44 | 31.88 | 32.34 | 446,335 | -0.48(-1.47%) |
Jun 09, 2009 | 32.20 | 32.99 | 32.04 | 32.83 | 272,263 | +0.57(+1.78%) |
Jun 08, 2009 | 32.08 | 32.33 | 31.37 | 32.25 | 520,031 | +0.12(+0.36%) |
Jun 05, 2009 | 32.42 | 33.00 | 31.93 | 32.14 | 312,845 | -0.05(-0.15%) |
Jun 04, 2009 | 31.98 | 32.38 | 31.59 | 32.18 | 377,946 | +0.21(+0.65%) |
Jun 03, 2009 | 32.22 | 32.51 | 31.68 | 31.98 | 376,763 | -0.47(-1.43%) |
Jun 02, 2009 | 32.41 | 33.23 | 32.12 | 32.44 | 599,712 | -0.19(-0.59%) |
Jun 01, 2009 | 31.92 | 32.98 | 31.59 | 32.63 | 794,717 | +1.05(+3.32%) |
May 29, 2009 | 29.83 | 31.67 | 29.62 | 31.59 | 1,393,425 | +1.75(+5.88%) |
May 28, 2009 | 29.82 | 30.06 | 28.90 | 29.83 | 918,728 | +0.48(+1.64%) |
May 27, 2009 | 29.50 | 30.40 | 29.20 | 29.35 | 905,402 | -0.26(-0.87%) |
May 26, 2009 | 28.41 | 29.70 | 28.35 | 29.61 | 745,745 | +0.84(+2.92%) |
May 22, 2009 | 29.07 | 29.26 | 28.68 | 28.77 | 720,344 | -0.08(-0.29%) |
May 21, 2009 | 29.33 | 29.62 | 28.40 | 28.85 | 750,949 | -0.70(-2.36%) |
May 20, 2009 | 30.30 | 31.00 | 29.37 | 29.55 | 1,063,084 | -0.66(-2.20%) |
May 19, 2009 | 30.05 | 30.86 | 29.97 | 30.21 | 817,769 | +0.07(+0.25%) |
May 18, 2009 | 29.46 | 30.14 | 29.19 | 30.14 | 575,672 | +1.05(+3.60%) |
May 15, 2009 | 28.92 | 30.11 | 28.92 | 29.09 | 945,926 | -0.02(-0.09%) |
May 14, 2009 | 28.72 | 29.41 | 28.64 | 29.12 | 1,231,544 | +0.37(+1.30%) |
May 13, 2009 | 29.81 | 30.14 | 28.61 | 28.74 | 1,310,190 | -1.35(-4.50%) |
May 12, 2009 | 31.32 | 31.49 | 29.54 | 30.10 | 1,220,922 | -0.98(-3.16%) |
May 11, 2009 | 31.17 | 31.51 | 30.61 | 31.08 | 662,172 | -0.39(-1.24%) |
May 08, 2009 | 32.35 | 32.49 | 31.24 | 31.47 | 957,464 | -0.47(-1.48%) |
May 07, 2009 | 33.06 | 34.62 | 31.64 | 31.94 | 1,112,694 | -0.78(-2.39%) |
May 06, 2009 | 31.63 | 32.80 | 31.19 | 32.73 | 839,626 | +1.48(+4.74%) |
May 05, 2009 | 31.65 | 32.29 | 30.76 | 31.25 | 718,209 | -0.62(-1.96%) |
May 04, 2009 | 31.67 | 31.94 | 29.62 | 31.87 | 1,020,306 | +2.46(+8.37%) |