Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 33.00 | 33.50 | 33.00 | 33.12 | 892,059 | -0.08(-0.24%) |
Jul 30, 2009 | 34.95 | 34.95 | 33.20 | 33.20 | 1,052,954 | -1.05(-3.07%) |
Jul 29, 2009 | 34.65 | 34.65 | 33.96 | 34.25 | 323,861 | -0.55(-1.58%) |
Jul 28, 2009 | 34.85 | 35.30 | 34.63 | 34.80 | 392,989 | +0.05(+0.14%) |
Jul 27, 2009 | 35.11 | 35.11 | 34.66 | 34.75 | 233,768 | -0.55(-1.56%) |
Jul 24, 2009 | 35.00 | 35.35 | 34.75 | 35.30 | 466,550 | +0.36(+1.03%) |
Jul 23, 2009 | 34.50 | 35.04 | 34.50 | 34.94 | 472,723 | +0.24(+0.69%) |
Jul 22, 2009 | 34.50 | 34.95 | 34.39 | 34.70 | 590,759 | +0.40(+1.17%) |
Jul 21, 2009 | 34.17 | 34.33 | 34.08 | 34.30 | 570,255 | +0.32(+0.94%) |
Jul 20, 2009 | 33.90 | 34.00 | 33.63 | 33.98 | 376,811 | +0.52(+1.55%) |
Jul 17, 2009 | 34.03 | 34.10 | 33.41 | 33.46 | 776,697 | -0.87(-2.53%) |
Jul 16, 2009 | 34.85 | 34.85 | 34.32 | 34.33 | 724,670 | -0.47(-1.35%) |
Jul 15, 2009 | 34.50 | 34.83 | 34.50 | 34.80 | 295,190 | +0.35(+1.02%) |
Jul 14, 2009 | 34.85 | 34.85 | 34.45 | 34.45 | 394,146 | -0.90(-2.55%) |
Jul 13, 2009 | 35.10 | 35.70 | 35.10 | 35.35 | 122,586 | +0.49(+1.41%) |
Jul 10, 2009 | 34.98 | 35.00 | 34.55 | 34.86 | 246,347 | -0.39(-1.11%) |
Jul 09, 2009 | 35.00 | 35.65 | 35.00 | 35.25 | 60,435 | -0.25(-0.70%) |
Jul 08, 2009 | 35.10 | 35.66 | 35.10 | 35.50 | 361,863 | +1.10(+3.20%) |
Jul 07, 2009 | 34.65 | 34.65 | 34.20 | 34.40 | 149,516 | +0.00(+0.00%) |
Jul 06, 2009 | 34.15 | 34.50 | 34.15 | 34.40 | 86,851 | +0.30(+0.88%) |
Jul 02, 2009 | 34.45 | 34.70 | 33.80 | 34.10 | 481,001 | -0.65(-1.87%) |
Jul 01, 2009 | 34.35 | 34.95 | 34.35 | 34.75 | 203,744 | +0.28(+0.81%) |
Jun 30, 2009 | 34.80 | 34.80 | 34.26 | 34.47 | 263,764 | -0.58(-1.65%) |
Jun 29, 2009 | 34.50 | 35.05 | 34.35 | 35.05 | 296,440 | +1.24(+3.67%) |
Jun 26, 2009 | 33.90 | 34.19 | 33.70 | 33.81 | 73,065 | +0.06(+0.18%) |
Jun 25, 2009 | 33.28 | 33.95 | 33.20 | 33.75 | 293,097 | +0.20(+0.60%) |
Jun 24, 2009 | 33.65 | 33.85 | 33.26 | 33.55 | 285,746 | +0.35(+1.05%) |
Jun 23, 2009 | 33.50 | 33.50 | 32.90 | 33.20 | 247,963 | +0.35(+1.07%) |
Jun 22, 2009 | 33.45 | 33.45 | 32.65 | 32.85 | 448,774 | -0.73(-2.17%) |
Jun 19, 2009 | 33.95 | 33.95 | 33.40 | 33.58 | 331,797 | -0.17(-0.50%) |
Jun 18, 2009 | 33.80 | 33.80 | 33.60 | 33.75 | 321,066 | +0.20(+0.60%) |
Jun 17, 2009 | 33.95 | 33.95 | 33.25 | 33.55 | 523,041 | +0.60(+1.82%) |
Jun 16, 2009 | 33.15 | 33.88 | 32.86 | 32.95 | 594,329 | +0.85(+2.65%) |
Jun 15, 2009 | 32.25 | 33.83 | 31.91 | 32.10 | 335,853 | -0.10(-0.31%) |
Jun 12, 2009 | 32.65 | 32.65 | 32.06 | 32.20 | 408,018 | -0.80(-2.42%) |
Jun 11, 2009 | 33.06 | 33.20 | 32.80 | 33.00 | 559,828 | -0.12(-0.36%) |
Jun 10, 2009 | 33.95 | 33.95 | 32.95 | 33.12 | 440,230 | -0.46(-1.37%) |
Jun 09, 2009 | 33.10 | 33.80 | 33.10 | 33.58 | 472,296 | +0.99(+3.04%) |
Jun 08, 2009 | 32.57 | 32.75 | 32.30 | 32.59 | 698,096 | -0.04(-0.12%) |
Jun 05, 2009 | 32.90 | 32.90 | 32.29 | 32.63 | 1,208,900 | -0.32(-0.97%) |
Jun 04, 2009 | 32.80 | 33.15 | 32.65 | 32.95 | 1,113,063 | -0.19(-0.57%) |
Jun 03, 2009 | 33.90 | 33.90 | 32.85 | 33.14 | 929,236 | -1.65(-4.74%) |
Jun 02, 2009 | 34.31 | 34.90 | 34.25 | 34.79 | 426,028 | -0.41(-1.16%) |
Jun 01, 2009 | 34.84 | 35.26 | 34.50 | 35.20 | 484,450 | +1.52(+4.51%) |
May 29, 2009 | 33.25 | 33.75 | 33.25 | 33.68 | 115,135 | +0.51(+1.54%) |
May 28, 2009 | 33.35 | 33.35 | 32.70 | 33.17 | 571,501 | -0.17(-0.51%) |
May 27, 2009 | 34.00 | 34.00 | 33.25 | 33.34 | 299,474 | -0.34(-1.01%) |
May 26, 2009 | 33.50 | 33.95 | 33.10 | 33.68 | 331,311 | +0.18(+0.54%) |
May 22, 2009 | 34.00 | 34.00 | 33.40 | 33.50 | 340,106 | -0.33(-0.98%) |
May 21, 2009 | 33.65 | 34.00 | 33.40 | 33.83 | 597,552 | +0.38(+1.14%) |
May 20, 2009 | 33.65 | 33.85 | 33.40 | 33.45 | 504,874 | -0.21(-0.62%) |
May 19, 2009 | 33.35 | 34.00 | 33.35 | 33.66 | 630,830 | +0.21(+0.63%) |
May 18, 2009 | 33.40 | 33.60 | 33.20 | 33.45 | 351,932 | -0.50(-1.47%) |
May 17, 2009 | 34.15 | 34.15 | 33.40 | 33.95 | 26,930 | +0.49(+1.46%) |
May 15, 2009 | 34.15 | 34.15 | 33.40 | 33.46 | 587,109 | -0.86(-2.51%) |
May 14, 2009 | 33.91 | 34.45 | 33.91 | 34.32 | 562,742 | +0.67(+1.99%) |
May 13, 2009 | 34.40 | 34.40 | 33.45 | 33.65 | 923,491 | -0.25(-0.74%) |
May 12, 2009 | 33.65 | 34.21 | 33.45 | 33.90 | 443,185 | +1.00(+3.04%) |
May 11, 2009 | 33.50 | 33.50 | 32.67 | 32.90 | 551,594 | +0.15(+0.46%) |
May 08, 2009 | 32.97 | 32.97 | 32.51 | 32.75 | 810,179 | +0.05(+0.15%) |
May 07, 2009 | 33.71 | 33.71 | 32.05 | 32.70 | 1,091,807 | -2.05(-5.90%) |
May 06, 2009 | 34.75 | 35.15 | 34.35 | 34.75 | 1,590,052 | +0.35(+1.02%) |
May 05, 2009 | 34.35 | 34.75 | 34.20 | 34.40 | 726,898 | +0.10(+0.29%) |
May 04, 2009 | 33.95 | 34.31 | 33.75 | 34.30 | 535,615 | +0.77(+2.30%) |