Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 52.75 | 53.88 | 52.30 | 53.88 | 36,803 | +1.02(+1.92%) |
Jul 30, 2009 | 52.81 | 53.18 | 52.14 | 52.86 | 53,156 | +0.44(+0.83%) |
Jul 29, 2009 | 54.21 | 54.25 | 52.21 | 52.43 | 30,963 | -1.67(-3.09%) |
Jul 28, 2009 | 54.03 | 54.81 | 52.84 | 54.10 | 48,533 | -0.46(-0.85%) |
Jul 27, 2009 | 53.16 | 54.61 | 52.81 | 54.56 | 42,051 | +1.06(+1.99%) |
Jul 24, 2009 | 52.56 | 54.02 | 52.04 | 53.50 | 41,944 | +0.60(+1.13%) |
Jul 23, 2009 | 53.09 | 53.30 | 52.39 | 52.90 | 134,973 | -0.42(-0.79%) |
Jul 22, 2009 | 51.66 | 53.44 | 51.47 | 53.32 | 44,214 | +1.04(+1.98%) |
Jul 21, 2009 | 53.50 | 53.61 | 51.94 | 52.28 | 42,833 | -1.08(-2.03%) |
Jul 20, 2009 | 52.43 | 53.76 | 52.43 | 53.37 | 48,141 | +1.51(+2.92%) |
Jul 17, 2009 | 52.96 | 53.23 | 51.67 | 51.85 | 83,712 | -1.89(-3.53%) |
Jul 16, 2009 | 53.70 | 54.60 | 51.81 | 53.75 | 75,304 | -0.05(-0.09%) |
Jul 15, 2009 | 53.72 | 54.38 | 52.41 | 53.80 | 156,968 | +0.97(+1.85%) |
Jul 14, 2009 | 53.45 | 53.45 | 52.29 | 52.82 | 94,825 | -0.33(-0.63%) |
Jul 13, 2009 | 50.71 | 53.19 | 49.72 | 53.16 | 117,992 | +3.30(+6.62%) |
Jul 10, 2009 | 49.69 | 50.44 | 48.62 | 49.86 | 78,401 | +0.14(+0.29%) |
Jul 09, 2009 | 49.66 | 49.71 | 48.67 | 49.71 | 75,804 | +0.89(+1.81%) |
Jul 08, 2009 | 49.71 | 50.39 | 48.52 | 48.83 | 126,260 | -0.48(-0.97%) |
Jul 07, 2009 | 50.80 | 51.55 | 49.22 | 49.30 | 83,326 | -1.63(-3.20%) |
Jul 06, 2009 | 50.68 | 51.30 | 49.85 | 50.93 | 113,615 | +0.56(+1.11%) |
Jul 02, 2009 | 51.15 | 52.30 | 50.37 | 50.37 | 93,253 | -1.55(-2.98%) |
Jul 01, 2009 | 51.73 | 52.31 | 51.56 | 51.92 | 52,145 | +0.41(+0.79%) |
Jun 30, 2009 | 51.80 | 51.96 | 50.87 | 51.51 | 46,880 | -0.23(-0.45%) |
Jun 29, 2009 | 51.29 | 52.12 | 50.99 | 51.74 | 71,647 | +0.57(+1.12%) |
Jun 26, 2009 | 50.81 | 51.84 | 50.13 | 51.17 | 121,003 | -0.06(-0.12%) |
Jun 25, 2009 | 50.72 | 51.68 | 49.87 | 51.23 | 124,044 | +0.22(+0.44%) |
Jun 24, 2009 | 51.14 | 51.93 | 50.20 | 51.01 | 58,751 | +0.03(+0.05%) |
Jun 23, 2009 | 52.36 | 52.36 | 50.68 | 50.98 | 95,187 | -0.19(-0.37%) |
Jun 22, 2009 | 50.18 | 52.82 | 50.18 | 51.17 | 176,149 | -1.89(-3.56%) |
Jun 19, 2009 | 51.17 | 53.10 | 51.17 | 53.06 | 183,689 | +1.98(+3.87%) |
Jun 18, 2009 | 50.44 | 51.44 | 49.96 | 51.08 | 113,646 | +1.12(+2.25%) |
Jun 17, 2009 | 49.00 | 50.44 | 48.34 | 49.96 | 113,328 | +0.98(+2.00%) |
Jun 16, 2009 | 52.79 | 52.79 | 48.96 | 48.98 | 60,689 | -1.22(-2.43%) |
Jun 15, 2009 | 50.44 | 51.95 | 49.90 | 50.20 | 75,497 | -0.61(-1.19%) |
Jun 12, 2009 | 51.80 | 51.94 | 50.69 | 50.80 | 30,665 | -1.47(-2.82%) |
Jun 11, 2009 | 52.26 | 52.70 | 51.40 | 52.28 | 51,067 | +0.38(+0.74%) |
Jun 10, 2009 | 53.73 | 53.73 | 51.53 | 51.89 | 81,460 | -1.15(-2.17%) |
Jun 09, 2009 | 53.53 | 53.67 | 52.57 | 53.05 | 57,624 | -0.74(-1.38%) |
Jun 08, 2009 | 52.75 | 54.25 | 52.48 | 53.79 | 57,550 | -0.31(-0.57%) |
Jun 05, 2009 | 55.90 | 55.90 | 53.28 | 54.10 | 73,415 | -1.24(-2.24%) |
Jun 04, 2009 | 54.06 | 55.42 | 53.63 | 55.34 | 86,195 | +1.68(+3.14%) |
Jun 03, 2009 | 55.35 | 55.91 | 53.24 | 53.65 | 68,681 | -2.00(-3.59%) |
Jun 02, 2009 | 54.85 | 56.74 | 54.70 | 55.65 | 70,230 | +0.84(+1.53%) |
Jun 01, 2009 | 54.48 | 55.49 | 53.59 | 54.81 | 109,664 | +0.79(+1.46%) |
May 29, 2009 | 53.69 | 54.02 | 52.00 | 54.02 | 75,590 | +0.89(+1.68%) |
May 28, 2009 | 51.05 | 53.24 | 50.79 | 53.13 | 107,619 | +2.73(+5.42%) |
May 27, 2009 | 53.23 | 53.45 | 50.33 | 50.40 | 131,779 | -3.08(-5.76%) |
May 26, 2009 | 51.12 | 53.48 | 51.01 | 53.48 | 100,768 | +2.30(+4.49%) |
May 22, 2009 | 51.73 | 52.77 | 51.08 | 51.18 | 59,650 | +0.31(+0.62%) |
May 21, 2009 | 50.40 | 51.15 | 49.15 | 50.87 | 72,165 | -0.02(-0.04%) |
May 20, 2009 | 52.41 | 53.41 | 50.29 | 50.89 | 105,560 | -0.89(-1.71%) |
May 19, 2009 | 52.89 | 52.99 | 51.26 | 51.77 | 70,242 | -1.54(-2.89%) |
May 18, 2009 | 50.14 | 53.44 | 49.69 | 53.31 | 141,935 | +4.29(+8.76%) |
May 15, 2009 | 49.91 | 51.15 | 48.90 | 49.02 | 110,395 | -1.10(-2.20%) |
May 14, 2009 | 48.48 | 50.33 | 47.61 | 50.12 | 119,144 | +1.98(+4.11%) |
May 13, 2009 | 50.14 | 50.84 | 47.83 | 48.15 | 162,067 | -2.76(-5.42%) |
May 12, 2009 | 50.46 | 52.11 | 50.15 | 50.91 | 154,521 | +0.50(+0.99%) |
May 11, 2009 | 51.16 | 52.88 | 50.27 | 50.41 | 212,342 | -3.24(-6.03%) |
May 08, 2009 | 49.21 | 53.65 | 49.21 | 53.65 | 220,810 | +4.69(+9.58%) |
May 07, 2009 | 48.70 | 50.35 | 48.66 | 48.96 | 206,750 | +0.07(+0.15%) |
May 06, 2009 | 46.65 | 48.92 | 45.10 | 48.88 | 185,680 | +3.24(+7.09%) |
May 05, 2009 | 45.71 | 46.80 | 45.04 | 45.64 | 93,067 | -0.98(-2.11%) |
May 04, 2009 | 45.80 | 46.69 | 43.68 | 46.63 | 211,233 | +1.12(+2.47%) |