Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 38.00 | 38.00 | 38.00 | 0 | +0.05(+0.13%) | |
Jul 30, 2009 | 37.55 | 37.95 | 37.55 | 37.95 | 1,107 | +0.60(+1.61%) |
Jul 29, 2009 | 37.50 | 37.50 | 36.80 | 37.35 | 784 | -0.05(-0.13%) |
Jul 28, 2009 | 37.40 | 37.40 | 37.40 | 37.40 | 200 | +0.00(+0.00%) |
Jul 27, 2009 | 37.40 | 37.40 | 37.40 | 37.40 | 429 | +0.20(+0.54%) |
Jul 24, 2009 | 37.20 | 37.20 | 37.20 | 37.20 | 200 | +0.20(+0.54%) |
Jul 23, 2009 | 36.90 | 37.35 | 36.90 | 37.00 | 1,000 | +0.20(+0.54%) |
Jul 22, 2009 | 36.75 | 36.80 | 36.50 | 36.80 | 2,716 | +0.95(+2.65%) |
Jul 21, 2009 | 36.25 | 36.25 | 35.85 | 35.85 | 317 | +0.10(+0.28%) |
Jul 20, 2009 | 35.75 | 35.75 | 35.75 | 35.75 | 200 | +0.20(+0.56%) |
Jul 17, 2009 | 35.55 | 35.55 | 35.55 | 35.55 | 400 | +0.45(+1.28%) |
Jul 14, 2009 | 35.10 | 35.10 | 35.10 | 0 | -1.05(-2.90%) | |
Jul 13, 2009 | 36.15 | 36.15 | 36.15 | 36.15 | 155 | +0.30(+0.84%) |
Jul 10, 2009 | 36.10 | 36.10 | 35.85 | 35.85 | 400 | -0.30(-0.83%) |
Jul 09, 2009 | 36.15 | 36.15 | 36.15 | 36.15 | 1,282 | -0.10(-0.28%) |
Jul 08, 2009 | 36.25 | 36.25 | 36.25 | 36.25 | 29,900 | +0.30(+0.83%) |
Jul 07, 2009 | 35.95 | 35.95 | 35.95 | 35.95 | 106 | +0.75(+2.13%) |
Jul 06, 2009 | 35.20 | 35.20 | 35.20 | 35.20 | 870 | -0.95(-2.63%) |
Jul 01, 2009 | 35.85 | 36.15 | 35.85 | 36.15 | 920 | +0.50(+1.40%) |
Jun 30, 2009 | 35.85 | 35.85 | 35.65 | 35.65 | 1,386 | +0.00(+0.00%) |
Jun 25, 2009 | 35.65 | 35.65 | 35.65 | 35.65 | 0 | -0.70(-1.93%) |
Jun 24, 2009 | 36.00 | 36.35 | 36.00 | 36.35 | 700 | +0.20(+0.55%) |
Jun 22, 2009 | 36.15 | 36.15 | 36.15 | 0 | +0.50(+1.40%) | |
Jun 19, 2009 | 35.35 | 35.65 | 35.35 | 35.65 | 600 | +0.75(+2.15%) |
Jun 17, 2009 | 34.90 | 34.90 | 34.90 | 34.90 | 775 | +0.80(+2.35%) |
Jun 16, 2009 | 34.10 | 34.10 | 34.10 | 34.10 | 364 | +0.75(+2.25%) |
Jun 15, 2009 | 33.35 | 33.35 | 33.35 | 33.35 | 400 | +0.25(+0.76%) |
Jun 11, 2009 | 33.10 | 33.10 | 33.10 | 0 | +0.45(+1.38%) | |
Jun 10, 2009 | 32.65 | 33.50 | 32.65 | 32.65 | 852 | -0.40(-1.21%) |
Jun 05, 2009 | 33.05 | 33.05 | 33.05 | 0 | -1.10(-3.22%) | |
Jun 04, 2009 | 34.15 | 34.15 | 34.15 | 34.15 | 1,245 | -0.35(-1.01%) |
Jun 03, 2009 | 33.75 | 34.50 | 33.75 | 34.50 | 314 | -0.90(-2.54%) |
Jun 02, 2009 | 35.40 | 35.40 | 35.40 | 35.40 | 385 | -0.10(-0.28%) |
Jun 01, 2009 | 35.50 | 35.50 | 35.50 | 35.50 | 737 | +1.90(+5.65%) |
May 29, 2009 | 33.55 | 33.65 | 33.50 | 33.60 | 9,275 | -0.85(-2.47%) |
May 28, 2009 | 34.00 | 34.45 | 34.00 | 34.45 | 600 | -0.55(-1.57%) |
May 27, 2009 | 35.00 | 35.00 | 35.00 | 35.00 | 318 | -0.05(-0.14%) |
May 26, 2009 | 34.80 | 35.05 | 34.80 | 35.05 | 792 | +0.15(+0.43%) |
May 22, 2009 | 34.90 | 34.90 | 34.90 | 34.90 | 474 | +0.15(+0.43%) |
May 21, 2009 | 34.75 | 34.75 | 34.75 | 34.75 | 302 | -0.75(-2.11%) |
May 20, 2009 | 35.65 | 35.65 | 35.50 | 35.50 | 854 | +1.25(+3.65%) |
May 19, 2009 | 34.50 | 34.50 | 34.25 | 34.25 | 1,516 | -0.30(-0.87%) |
May 18, 2009 | 34.55 | 34.55 | 34.55 | 34.55 | 200 | -0.50(-1.43%) |
May 15, 2009 | 35.20 | 35.20 | 35.05 | 35.05 | 4,669 | -0.80(-2.23%) |
May 14, 2009 | 35.70 | 35.85 | 35.70 | 35.85 | 9,609 | +0.25(+0.70%) |
May 13, 2009 | 35.55 | 35.80 | 35.05 | 35.60 | 4,658 | +0.80(+2.30%) |
May 12, 2009 | 34.75 | 34.80 | 34.10 | 34.80 | 3,969 | +0.03(+0.09%) |
May 11, 2009 | 34.77 | 34.77 | 34.77 | 34.77 | 1,520 | +0.57(+1.67%) |
May 08, 2009 | 33.85 | 34.20 | 33.85 | 34.20 | 1,213 | +1.40(+4.27%) |
May 07, 2009 | 33.55 | 33.55 | 32.80 | 32.80 | 1,705 | -1.70(-4.93%) |
May 06, 2009 | 33.65 | 34.50 | 33.65 | 34.50 | 2,055 | +1.24(+3.73%) |
May 05, 2009 | 33.50 | 33.50 | 33.26 | 33.26 | 2,045 | +0.51(+1.56%) |