Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 34.07 | 35.84 | 33.99 | 35.75 | 173,525 | +1.76(+5.18%) |
Jul 30, 2009 | 33.96 | 34.08 | 33.70 | 33.99 | 92,735 | +0.60(+1.80%) |
Jul 29, 2009 | 33.70 | 33.84 | 33.35 | 33.39 | 73,139 | -0.31(-0.92%) |
Jul 28, 2009 | 33.60 | 33.79 | 33.45 | 33.70 | 138,954 | +0.10(+0.30%) |
Jul 27, 2009 | 34.00 | 33.97 | 33.45 | 33.60 | 170,488 | -0.16(-0.47%) |
Jul 24, 2009 | 33.70 | 33.81 | 33.47 | 33.76 | 57,730 | +0.06(+0.18%) |
Jul 23, 2009 | 33.12 | 33.74 | 33.11 | 33.70 | 81,441 | +0.60(+1.81%) |
Jul 22, 2009 | 33.36 | 33.68 | 33.10 | 33.10 | 90,848 | -0.21(-0.63%) |
Jul 21, 2009 | 33.73 | 33.99 | 33.18 | 33.31 | 96,766 | -0.42(-1.25%) |
Jul 20, 2009 | 33.95 | 34.30 | 33.63 | 33.73 | 99,426 | +0.15(+0.45%) |
Jul 17, 2009 | 34.10 | 34.10 | 33.48 | 33.58 | 126,995 | -0.46(-1.35%) |
Jul 16, 2009 | 33.70 | 34.14 | 33.58 | 34.04 | 75,317 | -0.11(-0.32%) |
Jul 15, 2009 | 33.51 | 34.32 | 33.45 | 34.15 | 123,483 | +1.12(+3.39%) |
Jul 14, 2009 | 33.10 | 33.26 | 32.91 | 33.03 | 140,549 | +0.04(+0.12%) |
Jul 13, 2009 | 33.00 | 33.00 | 32.72 | 32.99 | 120,289 | +0.02(+0.06%) |
Jul 10, 2009 | 33.50 | 33.70 | 32.66 | 32.97 | 139,885 | -0.48(-1.43%) |
Jul 09, 2009 | 33.56 | 33.68 | 32.32 | 33.45 | 132,870 | +0.36(+1.09%) |
Jul 08, 2009 | 34.25 | 34.46 | 32.08 | 33.09 | 191,374 | -1.29(-3.75%) |
Jul 07, 2009 | 35.01 | 35.01 | 34.20 | 34.38 | 108,924 | -0.63(-1.80%) |
Jul 06, 2009 | 35.50 | 35.50 | 34.51 | 35.01 | 79,421 | -0.51(-1.44%) |
Jul 03, 2009 | 35.03 | 35.57 | 35.01 | 35.52 | 69,432 | +0.42(+1.20%) |
Jul 02, 2009 | 35.25 | 35.83 | 34.85 | 35.10 | 88,290 | +0.02(+0.06%) |
Jun 30, 2009 | 35.57 | 35.88 | 34.94 | 35.08 | 118,570 | -0.85(-2.37%) |
Jun 29, 2009 | 35.39 | 36.10 | 35.39 | 35.93 | 70,137 | -0.17(-0.47%) |
Jun 26, 2009 | 35.87 | 36.15 | 35.78 | 36.10 | 174,751 | +0.10(+0.28%) |
Jun 25, 2009 | 35.22 | 36.00 | 35.16 | 36.00 | 76,355 | +1.00(+2.86%) |
Jun 24, 2009 | 35.00 | 35.25 | 34.86 | 35.00 | 102,974 | +0.29(+0.84%) |
Jun 23, 2009 | 35.12 | 35.17 | 34.12 | 34.71 | 190,316 | -0.58(-1.64%) |
Jun 22, 2009 | 35.81 | 35.95 | 35.12 | 35.29 | 76,686 | -0.52(-1.45%) |
Jun 19, 2009 | 35.10 | 36.28 | 34.84 | 35.81 | 103,007 | +0.58(+1.65%) |
Jun 18, 2009 | 35.10 | 35.23 | 33.83 | 35.23 | 119,054 | +0.11(+0.31%) |
Jun 17, 2009 | 36.15 | 36.15 | 35.02 | 35.12 | 81,513 | -1.13(-3.12%) |
Jun 16, 2009 | 36.35 | 36.72 | 35.68 | 36.25 | 198,243 | +0.14(+0.39%) |
Jun 15, 2009 | 36.30 | 37.15 | 35.96 | 36.11 | 120,302 | -0.91(-2.46%) |
Jun 12, 2009 | 36.70 | 37.61 | 36.35 | 37.02 | 126,034 | +0.56(+1.54%) |
Jun 11, 2009 | 35.49 | 36.74 | 35.44 | 36.46 | 154,556 | +0.96(+2.70%) |
Jun 10, 2009 | 34.39 | 35.50 | 34.33 | 35.50 | 245,107 | +1.50(+4.41%) |
Jun 09, 2009 | 34.00 | 34.31 | 33.90 | 34.00 | 126,159 | -0.23(-0.67%) |
Jun 08, 2009 | 32.70 | 34.42 | 33.05 | 34.23 | 192,908 | +1.53(+4.68%) |
Jun 05, 2009 | 32.50 | 32.75 | 31.96 | 32.70 | 84,160 | +0.01(+0.03%) |
Jun 04, 2009 | 32.97 | 32.97 | 32.00 | 32.69 | 67,088 | +0.49(+1.52%) |
Jun 03, 2009 | 31.66 | 32.37 | 31.57 | 32.20 | 141,410 | +0.00(+0.00%) |
Jun 02, 2009 | 31.70 | 32.28 | 31.70 | 32.20 | 177,004 | +0.10(+0.31%) |
Jun 01, 2009 | 31.75 | 32.66 | 31.63 | 32.10 | 123,353 | +0.36(+1.13%) |
May 29, 2009 | 30.74 | 31.95 | 30.60 | 31.74 | 273,211 | +1.67(+5.55%) |
May 28, 2009 | 29.80 | 30.40 | 29.70 | 30.07 | 198,146 | +0.85(+2.91%) |
May 27, 2009 | 30.75 | 30.75 | 29.22 | 29.22 | 209,153 | -1.53(-4.98%) |
May 26, 2009 | 29.75 | 30.75 | 29.55 | 30.75 | 142,919 | +0.81(+2.71%) |
May 25, 2009 | 29.00 | 29.95 | 28.96 | 29.94 | 75,390 | +1.15(+3.99%) |
May 22, 2009 | 28.70 | 28.92 | 28.30 | 28.79 | 143,746 | +0.38(+1.34%) |
May 21, 2009 | 29.60 | 29.60 | 28.37 | 28.41 | 130,846 | -1.27(-4.28%) |
May 20, 2009 | 29.94 | 30.21 | 29.57 | 29.68 | 86,528 | +0.21(+0.71%) |
May 19, 2009 | 30.15 | 30.44 | 29.34 | 29.47 | 129,701 | -0.13(-0.44%) |
May 17, 2009 | 29.32 | 29.77 | 29.10 | 29.60 | 11,824 | +0.30(+1.02%) |
May 15, 2009 | 29.32 | 29.77 | 29.10 | 29.30 | 43,663 | +0.04(+0.14%) |
May 14, 2009 | 29.20 | 29.98 | 29.16 | 29.26 | 102,702 | +0.06(+0.21%) |
May 13, 2009 | 29.80 | 30.18 | 29.11 | 29.20 | 135,938 | -0.96(-3.18%) |
May 12, 2009 | 31.01 | 31.01 | 29.85 | 30.16 | 86,024 | -0.37(-1.21%) |
May 11, 2009 | 30.46 | 31.25 | 30.31 | 30.53 | 121,242 | -0.47(-1.52%) |
May 08, 2009 | 31.19 | 31.47 | 30.42 | 31.00 | 110,248 | +0.26(+0.85%) |
May 07, 2009 | 32.89 | 33.72 | 30.38 | 30.74 | 135,101 | -1.41(-4.39%) |
May 06, 2009 | 31.65 | 32.37 | 31.48 | 32.15 | 212,696 | +0.69(+2.19%) |
May 05, 2009 | 30.00 | 31.90 | 29.79 | 31.46 | 216,290 | +1.55(+5.18%) |
May 04, 2009 | 28.80 | 29.91 | 28.60 | 29.91 | 134,999 | +1.13(+3.93%) |