Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 32.60 | 32.73 | 32.53 | 32.53 | 949 | +0.36(+1.11%) |
Jul 30, 2009 | 32.56 | 32.56 | 32.15 | 32.17 | 1,652 | +0.59(+1.87%) |
Jul 29, 2009 | 31.58 | 31.64 | 30.85 | 31.58 | 8,586 | -1.39(-4.23%) |
Jul 28, 2009 | 33.43 | 34.33 | 32.65 | 32.98 | 5,237 | -0.39(-1.18%) |
Jul 27, 2009 | 33.70 | 33.70 | 33.37 | 33.37 | 3,798 | -0.41(-1.21%) |
Jul 24, 2009 | 33.60 | 33.78 | 33.49 | 33.78 | 392 | -0.50(-1.46%) |
Jul 23, 2009 | 33.06 | 34.33 | 33.06 | 34.28 | 4,916 | +1.41(+4.28%) |
Jul 22, 2009 | 32.62 | 32.91 | 32.56 | 32.87 | 3,253 | +0.09(+0.29%) |
Jul 21, 2009 | 30.28 | 32.78 | 30.28 | 32.78 | 1,798 | +0.11(+0.32%) |
Jul 20, 2009 | 33.64 | 33.64 | 31.60 | 32.68 | 5,825 | +0.83(+2.60%) |
Jul 17, 2009 | 31.33 | 32.00 | 31.33 | 31.85 | 4,899 | +0.85(+2.74%) |
Jul 16, 2009 | 30.99 | 31.04 | 30.99 | 31.00 | 759 | -0.13(-0.41%) |
Jul 15, 2009 | 33.12 | 33.12 | 31.12 | 31.12 | 7,463 | -0.70(-2.19%) |
Jul 14, 2009 | 30.44 | 31.82 | 30.44 | 31.82 | 3,449 | +2.21(+7.47%) |
Jul 13, 2009 | 26.89 | 29.61 | 26.89 | 29.61 | 968 | +0.38(+1.31%) |
Jul 10, 2009 | 29.25 | 29.25 | 29.23 | 29.23 | 835 | -0.43(-1.46%) |
Jul 09, 2009 | 31.23 | 31.23 | 29.45 | 29.66 | 3,590 | -0.54(-1.79%) |
Jul 08, 2009 | 30.77 | 30.77 | 30.20 | 30.20 | 2,659 | -0.30(-0.99%) |
Jul 07, 2009 | 30.74 | 30.93 | 30.50 | 30.50 | 2,418 | -0.33(-1.07%) |
Jul 06, 2009 | 30.64 | 30.83 | 30.64 | 30.83 | 3,823 | -0.28(-0.89%) |
Jul 02, 2009 | 30.73 | 31.11 | 30.27 | 31.11 | 4,017 | +0.22(+0.72%) |
Jul 01, 2009 | 30.27 | 30.89 | 29.96 | 30.89 | 1,547 | +1.08(+3.62%) |
Jun 30, 2009 | 29.52 | 29.81 | 29.52 | 29.81 | 812 | +0.16(+0.53%) |
Jun 29, 2009 | 29.65 | 29.65 | 29.65 | 29.65 | 572 | +0.24(+0.81%) |
Jun 26, 2009 | 30.21 | 30.21 | 29.19 | 29.41 | 1,940 | +0.30(+1.04%) |
Jun 25, 2009 | 28.83 | 29.11 | 27.64 | 29.11 | 3,707 | +0.89(+3.17%) |
Jun 24, 2009 | 29.36 | 29.36 | 28.21 | 28.21 | 2,165 | -0.97(-3.34%) |
Jun 23, 2009 | 30.93 | 30.93 | 28.33 | 29.19 | 5,091 | +0.17(+0.57%) |
Jun 22, 2009 | 29.79 | 29.79 | 29.02 | 29.02 | 1,193 | -0.89(-2.97%) |
Jun 19, 2009 | 29.94 | 29.94 | 28.03 | 29.91 | 2,737 | +0.14(+0.49%) |
Jun 18, 2009 | 29.74 | 29.77 | 29.48 | 29.77 | 1,595 | +0.68(+2.35%) |
Jun 17, 2009 | 30.00 | 30.00 | 28.35 | 29.08 | 7,292 | -0.92(-3.07%) |
Jun 16, 2009 | 31.04 | 31.10 | 30.00 | 30.00 | 2,648 | -0.26(-0.87%) |
Jun 15, 2009 | 30.69 | 30.81 | 30.27 | 30.27 | 2,165 | -0.39(-1.29%) |
Jun 12, 2009 | 30.66 | 30.77 | 30.27 | 30.66 | 12,461 | +0.62(+2.06%) |
Jun 11, 2009 | 29.99 | 30.04 | 29.65 | 30.04 | 920 | +0.50(+1.69%) |
Jun 10, 2009 | 29.61 | 29.61 | 29.54 | 29.54 | 303 | +0.11(+0.38%) |
Jun 09, 2009 | 29.43 | 29.43 | 29.43 | 29.43 | 550 | +0.61(+2.12%) |
Jun 08, 2009 | 29.43 | 29.43 | 28.81 | 28.82 | 1,291 | -0.60(-2.04%) |
Jun 05, 2009 | 29.24 | 29.42 | 29.21 | 29.42 | 292 | +0.28(+0.97%) |
Jun 04, 2009 | 29.08 | 29.14 | 27.64 | 29.14 | 1,153 | +0.50(+1.75%) |
Jun 03, 2009 | 28.83 | 29.00 | 28.64 | 28.64 | 1,174 | -0.38(-1.32%) |
Jun 02, 2009 | 29.21 | 29.36 | 29.02 | 29.02 | 1,189 | +0.86(+3.04%) |
Jun 01, 2009 | 27.64 | 28.28 | 27.64 | 28.16 | 1,979 | +0.64(+2.33%) |
May 29, 2009 | 27.45 | 27.52 | 27.45 | 27.52 | 455 | +0.54(+2.01%) |
May 28, 2009 | 27.06 | 27.06 | 26.98 | 26.98 | 607 | +0.66(+2.50%) |
May 27, 2009 | 26.46 | 26.69 | 26.32 | 26.32 | 1,778 | -0.38(-1.43%) |
May 26, 2009 | 26.32 | 26.86 | 26.32 | 26.70 | 455 | +0.38(+1.45%) |
May 22, 2009 | 25.17 | 26.58 | 25.17 | 26.32 | 2,076 | -0.14(-0.55%) |
May 21, 2009 | 27.11 | 27.11 | 26.46 | 26.46 | 167 | -0.49(-1.82%) |
May 20, 2009 | 51.77 | 28.43 | 25.00 | 26.96 | 1,492 | +1.07(+4.13%) |
May 19, 2009 | 25.89 | 25.89 | 25.89 | 25.89 | 1,443 | +0.49(+1.92%) |
May 18, 2009 | 25.77 | 25.82 | 25.40 | 25.40 | 2,203 | -0.17(-0.67%) |
May 15, 2009 | 25.35 | 25.57 | 25.33 | 25.57 | 1,101 | +0.38(+1.51%) |
May 14, 2009 | 25.83 | 25.83 | 25.02 | 25.19 | 2,583 | +0.17(+0.67%) |
May 13, 2009 | 25.17 | 25.21 | 25.02 | 25.02 | 911 | -0.71(-2.75%) |
May 12, 2009 | 25.73 | 25.73 | 25.73 | 25.73 | 379 | +0.59(+2.36%) |
May 11, 2009 | 25.89 | 25.89 | 25.14 | 25.14 | 7,750 | -0.53(-2.05%) |
May 08, 2009 | 25.46 | 25.66 | 25.46 | 25.66 | 3,267 | +0.66(+2.63%) |
May 07, 2009 | 26.07 | 26.07 | 24.97 | 25.00 | 2,399 | +0.45(+1.82%) |
May 06, 2009 | 26.07 | 26.07 | 24.56 | 24.56 | 1,527 | +0.32(+1.30%) |
May 05, 2009 | 24.24 | 24.24 | 24.24 | 24.24 | 379 | +0.49(+2.05%) |
May 04, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 151 | +0.46(+1.98%) |