Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.94 | 30.57 | 29.76 | 30.22 | 12,153,400 | +0.58(+1.96%) |
Jul 30, 2009 | 29.22 | 31.46 | 29.21 | 29.64 | 11,856,500 | +0.84(+2.92%) |
Jul 29, 2009 | 29.00 | 29.23 | 28.55 | 28.80 | 5,129,800 | -0.51(-1.74%) |
Jul 28, 2009 | 29.11 | 29.76 | 28.93 | 29.31 | 5,500,100 | -0.10(-0.34%) |
Jul 27, 2009 | 29.34 | 29.90 | 28.86 | 29.41 | 8,607,600 | +0.03(+0.10%) |
Jul 24, 2009 | 29.34 | 29.39 | 28.94 | 29.38 | 4,968,600 | +0.07(+0.24%) |
Jul 23, 2009 | 29.09 | 29.50 | 28.99 | 29.31 | 8,913,600 | +0.25(+0.86%) |
Jul 22, 2009 | 28.76 | 29.51 | 28.76 | 29.06 | 6,009,900 | +0.05(+0.17%) |
Jul 21, 2009 | 29.42 | 29.63 | 28.78 | 29.01 | 6,830,700 | +5.93(+25.69%) |
Jul 20, 2009 | 22.50 | 23.47 | 22.11 | 23.08 | 11,268,873 | -5.43(-19.05%) |
Jul 17, 2009 | 28.47 | 28.60 | 27.80 | 28.51 | 5,741,100 | +0.07(+0.25%) |
Jul 16, 2009 | 27.62 | 28.59 | 27.58 | 28.44 | 5,890,100 | +0.82(+2.97%) |
Jul 15, 2009 | 27.37 | 27.80 | 27.12 | 27.62 | 7,742,000 | +0.71(+2.64%) |
Jul 14, 2009 | 26.94 | 27.14 | 26.72 | 26.91 | 5,709,900 | +0.01(+0.04%) |
Jul 13, 2009 | 26.25 | 26.92 | 26.14 | 26.90 | 8,091,800 | +0.62(+2.36%) |
Jul 10, 2009 | 25.67 | 26.37 | 25.64 | 26.28 | 6,133,000 | +0.54(+2.10%) |
Jul 09, 2009 | 25.77 | 26.02 | 25.54 | 25.74 | 5,066,300 | +5.96(+30.13%) |
Jul 08, 2009 | 19.85 | 20.47 | 19.43 | 19.78 | 6,315,934 | -5.77(-22.58%) |
Jul 07, 2009 | 25.81 | 26.17 | 25.47 | 25.55 | 7,169,600 | -0.48(-1.84%) |
Jul 06, 2009 | 25.63 | 26.07 | 25.27 | 26.03 | 7,192,700 | +0.09(+0.35%) |
Jul 02, 2009 | 25.86 | 26.42 | 25.80 | 25.94 | 3,653,500 | -0.48(-1.82%) |
Jul 01, 2009 | 26.24 | 26.83 | 26.03 | 26.42 | 7,217,200 | +0.44(+1.69%) |
Jun 30, 2009 | 26.62 | 26.64 | 25.82 | 25.98 | 8,435,300 | -0.42(-1.59%) |
Jun 29, 2009 | 26.55 | 26.79 | 26.12 | 26.40 | 7,748,200 | -0.15(-0.56%) |
Jun 26, 2009 | 26.52 | 26.71 | 26.12 | 26.55 | 4,057,800 | +0.00(+0.00%) |
Jun 25, 2009 | 25.81 | 26.66 | 25.68 | 26.55 | 5,537,500 | +0.71(+2.75%) |
Jun 24, 2009 | 26.10 | 26.57 | 25.67 | 25.84 | 6,127,800 | +0.09(+0.35%) |
Jun 23, 2009 | 25.72 | 26.03 | 25.55 | 25.75 | 7,767,600 | +0.01(+0.04%) |
Jun 22, 2009 | 26.50 | 26.52 | 25.67 | 25.74 | 5,633,100 | -1.13(-4.21%) |
Jun 19, 2009 | 27.03 | 27.07 | 26.76 | 26.87 | 3,430,500 | -0.02(-0.07%) |
Jun 18, 2009 | 27.00 | 27.10 | 26.63 | 26.89 | 2,963,200 | -0.04(-0.15%) |
Jun 17, 2009 | 26.75 | 27.40 | 26.60 | 26.93 | 7,349,400 | +0.45(+1.70%) |
Jun 16, 2009 | 27.09 | 27.40 | 26.37 | 26.48 | 4,558,400 | -0.46(-1.71%) |
Jun 15, 2009 | 26.94 | 27.20 | 26.50 | 26.94 | 4,054,100 | -0.53(-1.93%) |
Jun 12, 2009 | 27.27 | 27.62 | 27.15 | 27.47 | 4,680,100 | -0.11(-0.40%) |
Jun 11, 2009 | 27.57 | 27.90 | 27.40 | 27.58 | 2,900,400 | +0.18(+0.66%) |
Jun 10, 2009 | 27.86 | 27.91 | 26.93 | 27.40 | 4,373,100 | -0.14(-0.51%) |
Jun 09, 2009 | 27.49 | 27.80 | 27.17 | 27.54 | 6,116,900 | +0.04(+0.15%) |
Jun 08, 2009 | 27.69 | 27.76 | 26.90 | 27.50 | 7,454,300 | -0.35(-1.26%) |
Jun 05, 2009 | 28.43 | 28.72 | 27.69 | 27.85 | 6,984,500 | -0.49(-1.73%) |
Jun 04, 2009 | 27.68 | 28.38 | 27.63 | 28.34 | 5,707,700 | +0.72(+2.61%) |
Jun 03, 2009 | 28.24 | 28.49 | 27.27 | 27.62 | 10,313,800 | -0.88(-3.09%) |
Jun 02, 2009 | 28.86 | 28.91 | 27.87 | 28.50 | 9,127,700 | -0.36(-1.25%) |
Jun 01, 2009 | 28.13 | 29.10 | 27.84 | 28.86 | 9,449,000 | +1.25(+4.53%) |
May 29, 2009 | 27.05 | 27.61 | 26.90 | 27.61 | 7,326,400 | +0.69(+2.56%) |
May 28, 2009 | 26.68 | 27.45 | 25.87 | 26.92 | 8,242,700 | +0.35(+1.32%) |
May 27, 2009 | 26.83 | 27.47 | 26.48 | 26.57 | 6,512,800 | -0.31(-1.15%) |
May 26, 2009 | 25.74 | 26.99 | 25.55 | 26.88 | 8,142,100 | -1854.83(-98.57%) |
May 22, 2009 | 1885 | 1890 | 1858 | 1882 | 1,334,087,936 | +1855.78(+7156.88%) |
May 21, 2009 | 26.55 | 26.75 | 25.67 | 25.93 | 9,453,100 | -0.78(-2.92%) |
May 20, 2009 | 27.25 | 27.63 | 26.61 | 26.71 | 10,247,100 | -0.46(-1.69%) |
May 19, 2009 | 26.61 | 27.57 | 26.44 | 27.17 | 10,647,600 | +0.61(+2.30%) |
May 18, 2009 | 25.67 | 26.63 | 25.57 | 26.56 | 9,843,900 | +1.06(+4.16%) |
May 15, 2009 | 25.62 | 25.98 | 25.24 | 25.50 | 8,034,800 | -0.24(-0.93%) |
May 14, 2009 | 25.48 | 25.93 | 25.09 | 25.74 | 7,898,700 | +0.44(+1.74%) |
May 13, 2009 | 25.77 | 25.77 | 25.00 | 25.30 | 10,512,200 | -0.76(-2.92%) |
May 12, 2009 | 26.42 | 26.85 | 25.27 | 26.06 | 13,628,900 | -0.37(-1.40%) |
May 11, 2009 | 25.96 | 26.76 | 25.51 | 26.43 | 16,445,800 | +0.18(+0.69%) |
May 08, 2009 | 25.14 | 26.33 | 24.97 | 26.25 | 12,559,500 | +1.27(+5.08%) |
May 07, 2009 | 26.22 | 26.41 | 24.75 | 24.98 | 13,770,900 | -0.88(-3.40%) |
May 06, 2009 | 25.38 | 26.22 | 25.38 | 25.86 | 16,932,600 | +0.62(+2.46%) |
May 05, 2009 | 25.53 | 25.85 | 24.78 | 25.24 | 14,696,900 | -0.30(-1.17%) |
May 04, 2009 | 24.50 | 25.58 | 24.50 | 25.54 | 13,512,100 | +0.65(+2.61%) |