Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.10 | 36.70 | 36.07 | 36.40 | 49,088 | +1.34(+3.82%) |
Jul 30, 2009 | 35.13 | 35.81 | 35.06 | 35.06 | 40,103 | +0.59(+1.71%) |
Jul 29, 2009 | 34.80 | 34.96 | 34.18 | 34.47 | 49,517 | -0.17(-0.49%) |
Jul 28, 2009 | 34.60 | 36.26 | 34.22 | 34.64 | 180,473 | -1.81(-4.97%) |
Jul 27, 2009 | 36.25 | 36.70 | 35.98 | 36.45 | 49,531 | -0.15(-0.41%) |
Jul 24, 2009 | 36.55 | 36.82 | 36.15 | 36.60 | 53,763 | +0.24(+0.66%) |
Jul 23, 2009 | 35.10 | 36.75 | 35.05 | 36.36 | 43,794 | +0.86(+2.42%) |
Jul 22, 2009 | 34.65 | 35.90 | 34.65 | 35.50 | 48,242 | +0.31(+0.88%) |
Jul 21, 2009 | 35.88 | 35.88 | 35.00 | 35.19 | 57,072 | -0.74(-2.06%) |
Jul 20, 2009 | 35.69 | 36.18 | 35.54 | 35.93 | 44,477 | +0.93(+2.66%) |
Jul 17, 2009 | 35.16 | 35.30 | 34.84 | 35.00 | 58,807 | -0.15(-0.43%) |
Jul 16, 2009 | 35.04 | 35.33 | 34.66 | 35.15 | 113,484 | +0.93(+2.72%) |
Jul 15, 2009 | 33.78 | 34.40 | 33.75 | 34.22 | 39,590 | +0.97(+2.92%) |
Jul 14, 2009 | 33.29 | 33.55 | 33.05 | 33.25 | 45,375 | +0.50(+1.53%) |
Jul 13, 2009 | 32.28 | 32.75 | 31.71 | 32.75 | 134,699 | +1.08(+3.41%) |
Jul 10, 2009 | 31.86 | 32.26 | 31.33 | 31.67 | 165,253 | -0.58(-1.80%) |
Jul 09, 2009 | 32.13 | 32.63 | 31.97 | 32.25 | 85,299 | +0.59(+1.86%) |
Jul 08, 2009 | 31.90 | 32.27 | 31.11 | 31.66 | 189,136 | -0.61(-1.89%) |
Jul 07, 2009 | 32.96 | 33.10 | 32.27 | 32.27 | 60,468 | -0.33(-1.01%) |
Jul 06, 2009 | 32.18 | 32.77 | 31.97 | 32.60 | 49,650 | +0.82(+2.58%) |
Jul 02, 2009 | 32.58 | 32.58 | 31.60 | 31.78 | 90,320 | -1.47(-4.42%) |
Jul 01, 2009 | 33.25 | 33.69 | 33.20 | 33.25 | 35,714 | +0.82(+2.53%) |
Jun 30, 2009 | 33.40 | 33.48 | 32.25 | 32.43 | 125,230 | -0.82(-2.47%) |
Jun 29, 2009 | 33.10 | 33.48 | 32.85 | 33.25 | 56,974 | +0.70(+2.15%) |
Jun 26, 2009 | 32.91 | 33.05 | 32.17 | 32.55 | 48,236 | -0.30(-0.91%) |
Jun 25, 2009 | 32.13 | 32.85 | 32.00 | 32.85 | 63,321 | +1.50(+4.78%) |
Jun 24, 2009 | 31.93 | 32.52 | 31.25 | 31.35 | 93,019 | +0.42(+1.36%) |
Jun 23, 2009 | 30.93 | 31.16 | 30.40 | 30.93 | 71,896 | +0.43(+1.41%) |
Jun 22, 2009 | 31.23 | 31.30 | 30.35 | 30.50 | 48,808 | -1.85(-5.72%) |
Jun 19, 2009 | 32.85 | 33.09 | 32.20 | 32.35 | 64,490 | -0.15(-0.46%) |
Jun 18, 2009 | 31.90 | 33.00 | 31.84 | 32.50 | 52,421 | +0.29(+0.90%) |
Jun 17, 2009 | 32.25 | 32.60 | 31.44 | 32.21 | 168,036 | -0.21(-0.65%) |
Jun 16, 2009 | 33.41 | 33.41 | 32.33 | 32.42 | 68,859 | -1.18(-3.51%) |
Jun 15, 2009 | 34.89 | 35.00 | 33.31 | 33.60 | 74,297 | -1.26(-3.61%) |
Jun 12, 2009 | 34.80 | 35.10 | 34.65 | 34.86 | 51,017 | +0.25(+0.72%) |
Jun 11, 2009 | 34.47 | 35.13 | 34.00 | 34.61 | 54,600 | +1.21(+3.62%) |
Jun 10, 2009 | 34.35 | 35.00 | 33.00 | 33.40 | 75,503 | -0.25(-0.74%) |
Jun 09, 2009 | 33.60 | 33.90 | 33.36 | 33.65 | 44,492 | +0.40(+1.20%) |
Jun 08, 2009 | 32.75 | 33.29 | 32.57 | 33.25 | 45,979 | +0.25(+0.76%) |
Jun 05, 2009 | 33.86 | 33.96 | 32.87 | 33.00 | 40,508 | -0.75(-2.22%) |
Jun 04, 2009 | 34.00 | 34.30 | 33.38 | 33.75 | 64,644 | +0.30(+0.90%) |
Jun 03, 2009 | 33.45 | 33.75 | 32.88 | 33.45 | 89,932 | -0.71(-2.08%) |
Jun 02, 2009 | 33.90 | 34.49 | 33.87 | 34.16 | 158,510 | +0.58(+1.73%) |
Jun 01, 2009 | 33.85 | 34.00 | 33.38 | 33.58 | 115,650 | -1.09(-3.14%) |
May 29, 2009 | 34.07 | 34.67 | 33.85 | 34.67 | 57,767 | +1.29(+3.86%) |
May 28, 2009 | 33.20 | 33.59 | 32.67 | 33.38 | 74,896 | +0.87(+2.68%) |
May 27, 2009 | 33.40 | 33.60 | 32.24 | 32.51 | 98,270 | -0.64(-1.93%) |
May 26, 2009 | 31.45 | 33.30 | 31.45 | 33.15 | 94,063 | +1.30(+4.08%) |
May 22, 2009 | 32.20 | 32.47 | 31.85 | 31.85 | 55,320 | +0.65(+2.08%) |
May 21, 2009 | 31.00 | 31.45 | 30.80 | 31.20 | 89,982 | +0.81(+2.67%) |
May 20, 2009 | 31.56 | 31.85 | 30.34 | 30.39 | 110,243 | -1.10(-3.49%) |
May 19, 2009 | 31.27 | 31.90 | 31.25 | 31.49 | 71,974 | +0.62(+2.01%) |
May 18, 2009 | 29.38 | 30.95 | 29.38 | 30.87 | 46,750 | +1.59(+5.43%) |
May 17, 2009 | 28.95 | 29.55 | 28.55 | 29.28 | 22,964 | +0.38(+1.31%) |
May 15, 2009 | 28.95 | 29.55 | 28.55 | 28.90 | 174,495 | -0.69(-2.33%) |
May 14, 2009 | 28.50 | 29.95 | 28.40 | 29.59 | 119,826 | +1.27(+4.48%) |
May 13, 2009 | 29.15 | 29.48 | 28.26 | 28.32 | 64,482 | -3.00(-9.58%) |
May 12, 2009 | 31.55 | 31.99 | 30.80 | 31.32 | 129,564 | -0.18(-0.57%) |
May 11, 2009 | 30.85 | 31.72 | 30.47 | 31.50 | 296,987 | -0.42(-1.32%) |
May 08, 2009 | 31.55 | 32.00 | 30.85 | 31.92 | 128,152 | +2.20(+7.40%) |
May 07, 2009 | 31.20 | 32.65 | 29.47 | 29.72 | 284,953 | -0.89(-2.91%) |
May 06, 2009 | 30.25 | 31.03 | 29.77 | 30.61 | 84,201 | +2.66(+9.52%) |
May 05, 2009 | 28.85 | 28.93 | 27.95 | 27.95 | 62,489 | -0.65(-2.27%) |
May 04, 2009 | 28.15 | 28.60 | 28.15 | 28.60 | 109,982 | +2.45(+9.37%) |