Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 48.98 | 50.25 | 48.77 | 50.00 | 75,212 | +2.05(+4.28%) |
Jul 30, 2009 | 46.80 | 48.15 | 46.58 | 47.95 | 59,085 | -0.94(-1.92%) |
Jul 29, 2009 | 48.30 | 49.01 | 48.18 | 48.89 | 71,297 | +0.51(+1.05%) |
Jul 28, 2009 | 47.98 | 48.38 | 47.05 | 48.38 | 92,513 | +0.08(+0.17%) |
Jul 27, 2009 | 48.14 | 48.56 | 47.90 | 48.30 | 32,972 | -0.74(-1.51%) |
Jul 24, 2009 | 48.95 | 49.23 | 48.51 | 49.04 | 42,449 | +0.10(+0.20%) |
Jul 23, 2009 | 46.95 | 49.32 | 46.72 | 48.94 | 53,502 | +1.74(+3.69%) |
Jul 22, 2009 | 46.35 | 47.50 | 46.35 | 47.20 | 62,627 | +0.80(+1.72%) |
Jul 21, 2009 | 47.28 | 47.40 | 46.05 | 46.40 | 61,423 | +1.01(+2.23%) |
Jul 20, 2009 | 45.53 | 45.85 | 44.98 | 45.39 | 48,047 | +0.73(+1.63%) |
Jul 17, 2009 | 44.60 | 44.93 | 44.38 | 44.66 | 52,582 | -0.19(-0.42%) |
Jul 16, 2009 | 44.65 | 44.97 | 44.40 | 44.85 | 37,371 | +0.95(+2.16%) |
Jul 15, 2009 | 43.01 | 43.90 | 43.01 | 43.90 | 55,592 | +2.68(+6.50%) |
Jul 14, 2009 | 41.08 | 41.60 | 40.97 | 41.22 | 140,953 | +0.43(+1.05%) |
Jul 13, 2009 | 40.10 | 40.79 | 39.79 | 40.79 | 89,601 | +2.08(+5.37%) |
Jul 10, 2009 | 38.95 | 39.45 | 38.35 | 38.71 | 59,803 | -0.29(-0.74%) |
Jul 09, 2009 | 39.16 | 39.25 | 38.50 | 39.00 | 306,488 | +0.82(+2.15%) |
Jul 08, 2009 | 38.39 | 38.90 | 37.90 | 38.18 | 402,724 | +0.08(+0.21%) |
Jul 07, 2009 | 39.33 | 39.33 | 38.10 | 38.10 | 286,588 | -0.74(-1.91%) |
Jul 06, 2009 | 38.40 | 38.93 | 38.20 | 38.84 | 28,563 | +0.07(+0.18%) |
Jul 02, 2009 | 39.15 | 39.40 | 38.50 | 38.77 | 64,576 | -2.17(-5.30%) |
Jul 01, 2009 | 40.42 | 41.35 | 40.41 | 40.94 | 44,146 | +1.19(+2.99%) |
Jun 30, 2009 | 41.00 | 41.15 | 39.58 | 39.75 | 69,652 | -1.25(-3.05%) |
Jun 29, 2009 | 40.41 | 41.11 | 40.05 | 41.00 | 33,285 | +1.39(+3.51%) |
Jun 26, 2009 | 39.60 | 39.67 | 39.05 | 39.61 | 38,724 | +0.11(+0.28%) |
Jun 25, 2009 | 38.82 | 39.65 | 38.79 | 39.50 | 96,885 | -0.30(-0.75%) |
Jun 24, 2009 | 39.93 | 40.70 | 39.63 | 39.80 | 58,175 | +0.36(+0.91%) |
Jun 23, 2009 | 39.60 | 39.86 | 39.10 | 39.44 | 82,728 | +0.63(+1.62%) |
Jun 22, 2009 | 39.25 | 39.29 | 38.66 | 38.81 | 80,151 | -1.64(-4.05%) |
Jun 19, 2009 | 40.25 | 40.83 | 40.05 | 40.45 | 48,042 | +0.30(+0.75%) |
Jun 18, 2009 | 40.19 | 41.01 | 40.00 | 40.15 | 55,727 | -0.54(-1.33%) |
Jun 17, 2009 | 41.07 | 41.23 | 40.10 | 40.69 | 160,213 | -1.02(-2.45%) |
Jun 16, 2009 | 42.50 | 42.50 | 41.67 | 41.71 | 67,388 | -0.98(-2.30%) |
Jun 15, 2009 | 43.10 | 43.15 | 42.31 | 42.69 | 42,977 | -1.66(-3.74%) |
Jun 12, 2009 | 43.87 | 44.40 | 43.70 | 44.35 | 142,574 | +0.23(+0.52%) |
Jun 11, 2009 | 43.72 | 44.60 | 43.65 | 44.12 | 73,985 | +0.64(+1.47%) |
Jun 10, 2009 | 44.16 | 44.20 | 42.95 | 43.48 | 152,922 | -0.02(-0.05%) |
Jun 09, 2009 | 42.90 | 43.59 | 42.89 | 43.50 | 122,674 | +0.44(+1.02%) |
Jun 08, 2009 | 42.73 | 43.39 | 42.60 | 43.06 | 85,614 | -0.53(-1.22%) |
Jun 05, 2009 | 45.05 | 45.11 | 43.43 | 43.59 | 85,365 | -0.81(-1.82%) |
Jun 04, 2009 | 44.35 | 44.67 | 43.99 | 44.40 | 119,686 | -0.42(-0.94%) |
Jun 03, 2009 | 45.06 | 45.23 | 44.45 | 44.82 | 78,517 | -0.76(-1.67%) |
Jun 02, 2009 | 44.99 | 45.77 | 44.84 | 45.58 | 160,363 | +0.78(+1.74%) |
Jun 01, 2009 | 44.71 | 45.34 | 44.62 | 44.80 | 99,183 | +2.50(+5.91%) |
May 29, 2009 | 42.30 | 42.44 | 41.84 | 42.30 | 53,374 | +0.46(+1.10%) |
May 28, 2009 | 41.85 | 42.19 | 40.96 | 41.84 | 100,272 | +0.10(+0.24%) |
May 27, 2009 | 42.27 | 42.55 | 41.70 | 41.74 | 228,984 | -0.95(-2.23%) |
May 26, 2009 | 40.18 | 42.92 | 40.18 | 42.69 | 210,974 | +0.94(+2.25%) |
May 22, 2009 | 41.61 | 42.09 | 41.13 | 41.75 | 87,644 | +0.65(+1.58%) |
May 21, 2009 | 41.10 | 41.30 | 40.67 | 41.10 | 89,798 | -0.65(-1.56%) |
May 20, 2009 | 41.86 | 42.67 | 41.75 | 41.75 | 101,991 | +1.97(+4.95%) |
May 19, 2009 | 39.20 | 40.00 | 39.10 | 39.78 | 206,648 | +0.73(+1.87%) |
May 18, 2009 | 38.03 | 39.20 | 38.03 | 39.05 | 374,242 | +1.19(+3.14%) |
May 17, 2009 | 37.70 | 38.06 | 37.18 | 37.86 | 3,174 | +0.56(+1.50%) |
May 15, 2009 | 37.70 | 38.23 | 37.18 | 37.30 | 144,179 | -0.17(-0.45%) |
May 14, 2009 | 37.10 | 37.60 | 36.88 | 37.47 | 182,715 | -0.55(-1.45%) |
May 13, 2009 | 38.40 | 38.42 | 37.84 | 38.02 | 53,581 | -2.25(-5.59%) |
May 12, 2009 | 40.50 | 40.66 | 39.73 | 40.27 | 56,906 | +0.62(+1.56%) |
May 11, 2009 | 39.74 | 40.00 | 39.08 | 39.65 | 101,088 | -0.80(-1.98%) |
May 08, 2009 | 39.95 | 40.62 | 39.62 | 40.45 | 68,781 | +1.85(+4.79%) |
May 07, 2009 | 39.36 | 39.50 | 38.39 | 38.60 | 44,821 | -0.55(-1.40%) |
May 06, 2009 | 39.56 | 39.56 | 38.75 | 39.15 | 322,179 | +0.30(+0.77%) |
May 05, 2009 | 39.49 | 39.59 | 38.45 | 38.85 | 155,579 | -0.05(-0.13%) |
May 04, 2009 | 37.29 | 38.93 | 37.24 | 38.90 | 47,789 | +3.07(+8.57%) |