Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 30.88 | 31.49 | 30.76 | 31.33 | 769,821 | +0.48(+1.54%) |
Jul 30, 2009 | 31.10 | 31.27 | 30.71 | 30.85 | 1,165,502 | -0.13(-0.42%) |
Jul 29, 2009 | 30.38 | 31.01 | 30.29 | 30.98 | 776,335 | +0.48(+1.58%) |
Jul 28, 2009 | 29.84 | 30.51 | 29.84 | 30.50 | 869,352 | +0.38(+1.26%) |
Jul 27, 2009 | 29.56 | 30.20 | 29.46 | 30.12 | 1,458,640 | +0.18(+0.59%) |
Jul 24, 2009 | 29.71 | 30.13 | 29.43 | 29.94 | 3,383 | +0.01(+0.04%) |
Jul 23, 2009 | 29.64 | 29.99 | 28.53 | 29.93 | 1,636,752 | +1.06(+3.68%) |
Jul 22, 2009 | 29.77 | 29.83 | 28.43 | 28.87 | 2,366,132 | -2.00(-6.47%) |
Jul 21, 2009 | 30.89 | 31.04 | 30.22 | 30.86 | 1,052,838 | -0.03(-0.08%) |
Jul 20, 2009 | 30.97 | 31.11 | 30.54 | 30.89 | 1,007,123 | +0.05(+0.17%) |
Jul 17, 2009 | 31.37 | 31.65 | 30.65 | 30.84 | 757,137 | -0.61(-1.95%) |
Jul 16, 2009 | 31.26 | 31.62 | 31.02 | 31.45 | 957,588 | +0.19(+0.61%) |
Jul 15, 2009 | 30.56 | 31.31 | 30.36 | 31.26 | 1,144,889 | +0.94(+3.10%) |
Jul 14, 2009 | 30.42 | 30.45 | 30.03 | 30.32 | 704,592 | -0.03(-0.09%) |
Jul 13, 2009 | 29.38 | 30.35 | 29.38 | 30.35 | 923,821 | +1.34(+4.61%) |
Jul 10, 2009 | 29.30 | 29.57 | 28.81 | 29.01 | 938,172 | -0.39(-1.33%) |
Jul 09, 2009 | 29.36 | 29.74 | 29.19 | 29.40 | 720,786 | +0.24(+0.83%) |
Jul 08, 2009 | 29.60 | 30.00 | 28.85 | 29.16 | 1,188,051 | -0.44(-1.50%) |
Jul 07, 2009 | 29.62 | 30.07 | 29.49 | 29.60 | 1,131,996 | +0.11(+0.38%) |
Jul 06, 2009 | 29.53 | 29.95 | 29.12 | 29.49 | 993,029 | +0.04(+0.13%) |
Jul 02, 2009 | 29.78 | 30.26 | 29.42 | 29.45 | 882,422 | -0.55(-1.85%) |
Jul 01, 2009 | 30.18 | 30.33 | 29.76 | 30.01 | 711,736 | -0.07(-0.24%) |
Jun 30, 2009 | 30.37 | 30.43 | 29.86 | 30.08 | 598,660 | -0.38(-1.24%) |
Jun 29, 2009 | 30.17 | 30.50 | 29.61 | 30.46 | 924,540 | +0.41(+1.37%) |
Jun 26, 2009 | 29.79 | 30.05 | 29.49 | 30.05 | 1,624,456 | +0.25(+0.85%) |
Jun 25, 2009 | 29.38 | 29.84 | 29.35 | 29.79 | 965,677 | +0.43(+1.47%) |
Jun 24, 2009 | 29.57 | 29.84 | 29.18 | 29.36 | 854,990 | -0.05(-0.16%) |
Jun 23, 2009 | 29.77 | 30.22 | 29.02 | 29.41 | 1,061,282 | -0.33(-1.12%) |
Jun 22, 2009 | 30.35 | 30.71 | 29.74 | 29.74 | 1,356,539 | -0.87(-2.83%) |
Jun 19, 2009 | 30.56 | 30.65 | 30.15 | 30.61 | 1,007,960 | +0.27(+0.90%) |
Jun 18, 2009 | 29.69 | 30.39 | 29.69 | 30.33 | 1,049,491 | +0.59(+1.97%) |
Jun 17, 2009 | 30.14 | 30.32 | 29.68 | 29.75 | 1,326,686 | -0.56(-1.85%) |
Jun 16, 2009 | 30.80 | 31.07 | 30.23 | 30.31 | 904,567 | -1.01(-3.23%) |
Jun 15, 2009 | 31.70 | 31.87 | 30.55 | 31.32 | 1,542,211 | -0.61(-1.90%) |
Jun 12, 2009 | 31.57 | 31.98 | 31.47 | 31.93 | 633,372 | +0.31(+0.99%) |
Jun 11, 2009 | 31.40 | 32.13 | 31.40 | 31.61 | 906,857 | +0.10(+0.33%) |
Jun 10, 2009 | 32.10 | 32.10 | 31.28 | 31.51 | 854,077 | -0.23(-0.72%) |
Jun 09, 2009 | 31.86 | 32.08 | 31.33 | 31.74 | 699,388 | -0.05(-0.16%) |
Jun 08, 2009 | 31.79 | 32.02 | 31.60 | 31.79 | 894,553 | +0.59(+1.90%) |
Jun 05, 2009 | 32.41 | 32.68 | 30.91 | 31.20 | 1,218,888 | -1.04(-3.22%) |
Jun 04, 2009 | 31.02 | 32.28 | 31.01 | 32.23 | 1,523,713 | +0.62(+1.96%) |
Jun 03, 2009 | 31.54 | 32.09 | 31.31 | 31.61 | 948,781 | -0.29(-0.90%) |
Jun 02, 2009 | 31.84 | 32.30 | 31.56 | 31.90 | 1,386,000 | +0.01(+0.02%) |
Jun 01, 2009 | 32.17 | 32.33 | 31.49 | 31.89 | 1,425,508 | -0.03(-0.10%) |
May 29, 2009 | 31.50 | 31.93 | 31.16 | 31.93 | 1,169,385 | +0.54(+1.72%) |
May 28, 2009 | 31.48 | 31.91 | 30.91 | 31.38 | 1,297,308 | +0.01(+0.02%) |
May 27, 2009 | 32.62 | 32.91 | 31.34 | 31.38 | 1,489,633 | -1.64(-4.98%) |
May 26, 2009 | 31.80 | 33.16 | 31.35 | 33.02 | 1,691,464 | +1.31(+4.13%) |
May 22, 2009 | 31.74 | 31.93 | 31.37 | 31.71 | 1,117,834 | +0.12(+0.39%) |
May 21, 2009 | 31.39 | 31.85 | 31.11 | 31.59 | 1,167,648 | -0.07(-0.23%) |
May 20, 2009 | 33.35 | 33.64 | 31.55 | 31.66 | 1,423,539 | -0.96(-2.94%) |
May 19, 2009 | 33.50 | 33.76 | 32.61 | 32.62 | 1,394,418 | -1.18(-3.49%) |
May 18, 2009 | 31.78 | 33.95 | 31.78 | 33.80 | 2,350,685 | +2.44(+7.78%) |
May 15, 2009 | 32.21 | 32.28 | 31.01 | 31.36 | 2,172,124 | -0.97(-2.99%) |
May 14, 2009 | 32.00 | 32.58 | 31.47 | 32.32 | 1,781,879 | +0.38(+1.20%) |
May 13, 2009 | 32.96 | 33.03 | 31.88 | 31.94 | 2,410,681 | -1.41(-4.22%) |
May 12, 2009 | 33.88 | 34.18 | 32.52 | 33.35 | 1,849,688 | -0.29(-0.87%) |
May 11, 2009 | 33.99 | 34.95 | 33.15 | 33.64 | 2,604,915 | -1.05(-3.03%) |
May 08, 2009 | 33.07 | 34.69 | 32.86 | 34.69 | 2,459,590 | +2.03(+6.23%) |
May 07, 2009 | 33.79 | 34.42 | 32.53 | 32.66 | 2,728,543 | -0.73(-2.19%) |
May 06, 2009 | 32.64 | 33.58 | 32.20 | 33.39 | 2,441,432 | +1.18(+3.67%) |
May 05, 2009 | 33.03 | 33.11 | 31.73 | 32.21 | 1,698,490 | -0.91(-2.74%) |
May 04, 2009 | 32.04 | 33.13 | 32.04 | 33.11 | 2,059,207 | +2.58(+8.46%) |