Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 40.03 | 40.52 | 39.14 | 39.16 | 124,065 | -0.89(-2.22%) |
Jul 30, 2009 | 40.30 | 40.37 | 39.62 | 40.05 | 167,724 | +0.25(+0.63%) |
Jul 29, 2009 | 39.34 | 40.10 | 38.81 | 39.80 | 102,443 | +0.29(+0.73%) |
Jul 28, 2009 | 39.33 | 39.97 | 38.68 | 39.51 | 129,843 | -0.28(-0.70%) |
Jul 27, 2009 | 40.08 | 40.15 | 37.40 | 39.79 | 312,761 | -0.28(-0.70%) |
Jul 24, 2009 | 41.24 | 41.32 | 39.82 | 40.07 | 518 | -1.33(-3.21%) |
Jul 23, 2009 | 40.83 | 41.89 | 40.79 | 41.40 | 334,020 | +0.66(+1.62%) |
Jul 22, 2009 | 40.46 | 41.74 | 40.46 | 40.74 | 146,713 | +0.22(+0.54%) |
Jul 21, 2009 | 40.38 | 41.34 | 40.00 | 40.52 | 214,545 | +0.57(+1.43%) |
Jul 20, 2009 | 39.61 | 40.11 | 39.23 | 39.95 | 148,281 | +0.77(+1.97%) |
Jul 17, 2009 | 39.33 | 40.00 | 38.84 | 39.18 | 123,488 | -0.60(-1.51%) |
Jul 16, 2009 | 38.99 | 39.91 | 38.50 | 39.78 | 116,933 | +0.76(+1.95%) |
Jul 15, 2009 | 39.03 | 39.64 | 38.57 | 39.02 | 190,395 | +0.55(+1.43%) |
Jul 14, 2009 | 36.45 | 38.70 | 36.45 | 38.47 | 270,186 | +2.14(+5.89%) |
Jul 13, 2009 | 35.58 | 36.43 | 35.58 | 36.33 | 138,718 | +0.72(+2.02%) |
Jul 10, 2009 | 33.86 | 35.71 | 33.86 | 35.61 | 141,466 | +1.48(+4.34%) |
Jul 09, 2009 | 34.69 | 34.99 | 33.97 | 34.13 | 154,332 | -0.26(-0.76%) |
Jul 08, 2009 | 33.47 | 34.64 | 33.47 | 34.39 | 135,475 | +0.43(+1.27%) |
Jul 07, 2009 | 33.11 | 34.56 | 33.11 | 33.96 | 123,778 | +0.23(+0.68%) |
Jul 06, 2009 | 34.48 | 34.95 | 33.54 | 33.73 | 186,603 | -1.24(-3.55%) |
Jul 02, 2009 | 35.14 | 35.43 | 34.67 | 34.97 | 92,658 | -1.65(-4.51%) |
Jul 01, 2009 | 36.20 | 36.85 | 36.20 | 36.62 | 108,763 | +0.83(+2.32%) |
Jun 30, 2009 | 35.46 | 36.36 | 35.32 | 35.79 | 132,268 | -0.40(-1.11%) |
Jun 29, 2009 | 36.15 | 37.23 | 35.61 | 36.19 | 123,852 | +0.69(+1.94%) |
Jun 26, 2009 | 35.31 | 35.71 | 34.25 | 35.50 | 588,525 | +0.10(+0.28%) |
Jun 25, 2009 | 35.49 | 35.61 | 35.02 | 35.40 | 102,330 | +0.53(+1.52%) |
Jun 24, 2009 | 34.65 | 36.00 | 34.58 | 34.87 | 136,111 | +0.33(+0.96%) |
Jun 23, 2009 | 34.04 | 35.00 | 34.00 | 34.54 | 121,760 | -0.13(-0.37%) |
Jun 22, 2009 | 35.49 | 35.66 | 34.67 | 34.67 | 132,717 | -0.99(-2.78%) |
Jun 19, 2009 | 35.81 | 36.55 | 35.26 | 35.66 | 281,599 | +0.53(+1.51%) |
Jun 18, 2009 | 35.93 | 36.01 | 34.11 | 35.13 | 409,205 | -2.68(-7.09%) |
Jun 17, 2009 | 36.54 | 38.56 | 36.54 | 37.81 | 121,269 | +0.57(+1.53%) |
Jun 16, 2009 | 37.82 | 38.53 | 36.93 | 37.24 | 159,642 | -0.68(-1.79%) |
Jun 15, 2009 | 38.19 | 38.19 | 36.75 | 37.92 | 151,864 | -0.21(-0.55%) |
Jun 12, 2009 | 38.44 | 38.97 | 37.34 | 38.13 | 172,361 | -0.69(-1.78%) |
Jun 11, 2009 | 39.31 | 39.77 | 38.73 | 38.82 | 130,771 | -0.12(-0.31%) |
Jun 10, 2009 | 39.83 | 40.01 | 38.19 | 38.94 | 140,683 | -0.29(-0.74%) |
Jun 09, 2009 | 39.48 | 40.44 | 39.15 | 39.23 | 248,488 | -0.21(-0.53%) |
Jun 08, 2009 | 39.20 | 39.95 | 39.00 | 39.44 | 127,828 | -0.16(-0.40%) |
Jun 05, 2009 | 39.32 | 40.00 | 38.66 | 39.60 | 133,683 | +0.54(+1.38%) |
Jun 04, 2009 | 38.80 | 39.15 | 37.56 | 39.06 | 205,044 | +0.75(+1.96%) |
Jun 03, 2009 | 38.41 | 38.41 | 37.15 | 38.31 | 378,001 | -1.74(-4.35%) |
Jun 02, 2009 | 39.18 | 40.66 | 38.36 | 40.05 | 378,489 | +1.16(+2.99%) |
Jun 01, 2009 | 38.77 | 39.92 | 38.40 | 38.89 | 417,194 | +0.74(+1.94%) |
May 29, 2009 | 38.57 | 38.98 | 36.99 | 38.15 | 259,548 | +0.03(+0.08%) |
May 28, 2009 | 36.86 | 38.20 | 35.80 | 38.12 | 215,671 | +1.69(+4.64%) |
May 27, 2009 | 37.58 | 37.58 | 36.05 | 36.43 | 229,431 | -1.15(-3.06%) |
May 26, 2009 | 35.60 | 38.11 | 35.60 | 37.58 | 193,599 | +1.78(+4.97%) |
May 22, 2009 | 36.28 | 37.39 | 35.54 | 35.80 | 149,551 | -0.18(-0.50%) |
May 21, 2009 | 36.83 | 36.97 | 35.35 | 35.98 | 294,418 | -1.15(-3.10%) |
May 20, 2009 | 35.98 | 37.54 | 35.96 | 37.13 | 291,797 | +1.08(+3.00%) |
May 19, 2009 | 35.57 | 36.38 | 34.98 | 36.05 | 250,866 | +0.63(+1.78%) |
May 18, 2009 | 34.13 | 35.80 | 33.85 | 35.42 | 223,838 | +1.78(+5.29%) |
May 15, 2009 | 32.99 | 34.04 | 31.78 | 33.64 | 130,306 | +0.42(+1.26%) |
May 14, 2009 | 33.25 | 34.08 | 32.99 | 33.22 | 157,287 | +0.01(+0.03%) |
May 13, 2009 | 33.02 | 33.49 | 32.16 | 33.21 | 170,856 | -0.17(-0.51%) |
May 12, 2009 | 33.16 | 33.60 | 32.22 | 33.38 | 293,775 | -1.08(-3.13%) |
May 11, 2009 | 33.83 | 35.22 | 33.13 | 34.46 | 277,625 | +0.38(+1.12%) |
May 08, 2009 | 30.51 | 34.90 | 30.20 | 34.08 | 348,948 | +2.94(+9.44%) |
May 07, 2009 | 28.53 | 31.28 | 27.69 | 31.14 | 313,552 | +3.27(+11.73%) |
May 06, 2009 | 28.45 | 28.45 | 27.17 | 27.87 | 107,965 | -0.29(-1.03%) |
May 05, 2009 | 28.72 | 28.79 | 27.60 | 28.16 | 186,457 | -0.83(-2.86%) |
May 04, 2009 | 28.76 | 28.99 | 28.63 | 28.99 | 115,800 | +0.23(+0.80%) |