Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 33.36 | 34.79 | 33.30 | 34.66 | 101,708 | +1.03(+3.06%) |
Jul 30, 2009 | 32.06 | 33.83 | 31.91 | 33.63 | 144,497 | +2.37(+7.58%) |
Jul 29, 2009 | 32.07 | 32.10 | 30.98 | 31.26 | 100,754 | -1.25(-3.84%) |
Jul 28, 2009 | 32.36 | 32.70 | 32.18 | 32.51 | 60,661 | -0.30(-0.90%) |
Jul 27, 2009 | 32.73 | 33.01 | 32.51 | 32.81 | 104,260 | +0.20(+0.60%) |
Jul 24, 2009 | 32.70 | 32.76 | 32.22 | 32.61 | 901 | +0.09(+0.28%) |
Jul 23, 2009 | 31.55 | 32.66 | 31.51 | 32.52 | 192,986 | +1.20(+3.83%) |
Jul 22, 2009 | 30.37 | 31.45 | 30.30 | 31.32 | 118,225 | +0.38(+1.23%) |
Jul 21, 2009 | 31.16 | 31.22 | 30.60 | 30.94 | 111,072 | +0.25(+0.81%) |
Jul 20, 2009 | 30.76 | 30.86 | 30.20 | 30.69 | 123,879 | +0.36(+1.19%) |
Jul 17, 2009 | 29.80 | 30.45 | 29.80 | 30.33 | 67,060 | +0.94(+3.20%) |
Jul 16, 2009 | 28.98 | 29.53 | 28.98 | 29.39 | 82,916 | +0.00(+0.00%) |
Jul 15, 2009 | 28.94 | 29.50 | 28.51 | 29.39 | 144,740 | +1.21(+4.29%) |
Jul 14, 2009 | 28.49 | 28.62 | 28.12 | 28.18 | 120,099 | +0.01(+0.04%) |
Jul 13, 2009 | 28.05 | 28.22 | 27.50 | 28.17 | 116,058 | -0.25(-0.89%) |
Jul 10, 2009 | 28.16 | 28.46 | 27.98 | 28.42 | 57,594 | -0.14(-0.49%) |
Jul 09, 2009 | 28.37 | 28.61 | 27.92 | 28.56 | 84,648 | +0.40(+1.42%) |
Jul 08, 2009 | 29.30 | 29.38 | 27.97 | 28.16 | 304,504 | -1.34(-4.54%) |
Jul 07, 2009 | 29.86 | 30.02 | 29.44 | 29.50 | 203,512 | -0.49(-1.63%) |
Jul 06, 2009 | 29.82 | 30.18 | 29.70 | 29.99 | 298,240 | -0.78(-2.53%) |
Jul 02, 2009 | 30.79 | 31.04 | 30.60 | 30.77 | 222,612 | -1.16(-3.63%) |
Jul 01, 2009 | 33.41 | 33.50 | 31.67 | 31.93 | 152,899 | -0.79(-2.41%) |
Jun 30, 2009 | 33.32 | 33.43 | 32.19 | 32.72 | 107,155 | -0.58(-1.74%) |
Jun 29, 2009 | 32.93 | 33.56 | 32.85 | 33.30 | 87,148 | +1.00(+3.10%) |
Jun 26, 2009 | 32.61 | 32.65 | 32.00 | 32.30 | 169,789 | -0.46(-1.40%) |
Jun 25, 2009 | 32.45 | 33.12 | 32.45 | 32.76 | 116,505 | +0.92(+2.89%) |
Jun 24, 2009 | 32.02 | 32.25 | 31.68 | 31.84 | 286,756 | -0.69(-2.12%) |
Jun 23, 2009 | 32.17 | 32.79 | 31.69 | 32.53 | 232,049 | +0.76(+2.39%) |
Jun 22, 2009 | 32.12 | 32.17 | 31.34 | 31.77 | 631,469 | -1.40(-4.21%) |
Jun 19, 2009 | 34.39 | 34.54 | 32.80 | 33.17 | 381,958 | -1.16(-3.39%) |
Jun 18, 2009 | 34.41 | 34.72 | 34.14 | 34.33 | 104,164 | +0.00(+0.00%) |
Jun 17, 2009 | 34.73 | 34.74 | 33.90 | 34.33 | 321,145 | -0.89(-2.53%) |
Jun 16, 2009 | 35.71 | 35.77 | 34.95 | 35.22 | 208,231 | +0.27(+0.77%) |
Jun 15, 2009 | 34.56 | 35.00 | 34.00 | 34.95 | 242,387 | +0.10(+0.29%) |
Jun 12, 2009 | 34.67 | 34.97 | 34.61 | 34.85 | 146,039 | -0.14(-0.40%) |
Jun 11, 2009 | 34.79 | 35.25 | 34.65 | 34.99 | 295,169 | +0.87(+2.55%) |
Jun 10, 2009 | 33.57 | 34.23 | 33.35 | 34.12 | 207,454 | +0.70(+2.09%) |
Jun 09, 2009 | 33.23 | 33.47 | 32.89 | 33.42 | 123,219 | +0.36(+1.09%) |
Jun 08, 2009 | 33.25 | 33.28 | 32.70 | 33.06 | 150,920 | -0.17(-0.51%) |
Jun 05, 2009 | 33.28 | 33.47 | 32.80 | 33.23 | 245,308 | +0.00(+0.00%) |
Jun 04, 2009 | 32.90 | 33.67 | 32.55 | 33.23 | 209,803 | +0.99(+3.07%) |
Jun 03, 2009 | 32.46 | 32.61 | 31.55 | 32.24 | 352,427 | -0.65(-1.98%) |
Jun 02, 2009 | 32.48 | 32.95 | 32.36 | 32.89 | 148,826 | +0.15(+0.46%) |
Jun 01, 2009 | 32.35 | 32.75 | 32.24 | 32.74 | 222,914 | +0.57(+1.77%) |
May 29, 2009 | 32.20 | 32.27 | 31.78 | 32.17 | 186,239 | +0.46(+1.45%) |
May 28, 2009 | 31.50 | 31.91 | 31.30 | 31.71 | 232,397 | +0.24(+0.76%) |
May 27, 2009 | 31.21 | 31.57 | 30.84 | 31.47 | 132,214 | +0.45(+1.45%) |
May 26, 2009 | 29.87 | 31.14 | 29.76 | 31.02 | 164,692 | +0.36(+1.17%) |
May 22, 2009 | 30.18 | 30.75 | 30.05 | 30.66 | 201,352 | +0.51(+1.69%) |
May 21, 2009 | 29.83 | 30.17 | 29.17 | 30.15 | 190,852 | -0.06(-0.20%) |
May 20, 2009 | 30.74 | 31.18 | 30.11 | 30.21 | 373,131 | +0.16(+0.53%) |
May 19, 2009 | 29.61 | 30.29 | 29.08 | 30.05 | 136,840 | +0.44(+1.49%) |
May 18, 2009 | 29.15 | 29.62 | 28.80 | 29.61 | 109,184 | +1.26(+4.44%) |
May 15, 2009 | 28.78 | 28.98 | 28.12 | 28.35 | 104,030 | -0.64(-2.20%) |
May 14, 2009 | 28.49 | 29.09 | 28.26 | 28.99 | 175,827 | +0.56(+1.97%) |
May 13, 2009 | 28.27 | 28.80 | 28.00 | 28.43 | 138,230 | +0.33(+1.17%) |
May 12, 2009 | 28.24 | 28.25 | 27.75 | 28.10 | 112,915 | -0.03(-0.12%) |
May 11, 2009 | 28.26 | 28.44 | 27.89 | 28.13 | 103,917 | -0.46(-1.60%) |
May 08, 2009 | 28.44 | 28.75 | 28.00 | 28.59 | 231,458 | +0.70(+2.51%) |
May 07, 2009 | 28.61 | 28.68 | 27.30 | 27.89 | 261,066 | +0.48(+1.75%) |
May 06, 2009 | 27.17 | 27.42 | 26.68 | 27.41 | 97,027 | +0.98(+3.71%) |
May 05, 2009 | 26.84 | 26.95 | 26.34 | 26.43 | 96,402 | -0.24(-0.90%) |
May 04, 2009 | 26.37 | 26.70 | 26.36 | 26.67 | 110,299 | +1.27(+5.00%) |