Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 48.58 | 49.57 | 48.30 | 49.35 | 163,082 | +0.50(+1.02%) |
Jul 30, 2009 | 48.61 | 49.36 | 48.28 | 48.85 | 189,191 | +0.71(+1.47%) |
Jul 29, 2009 | 48.67 | 48.67 | 47.62 | 48.14 | 231,052 | -1.20(-2.42%) |
Jul 28, 2009 | 49.05 | 49.71 | 48.44 | 49.34 | 196,192 | -0.80(-1.59%) |
Jul 27, 2009 | 49.93 | 50.44 | 49.58 | 50.14 | 275,516 | +0.09(+0.19%) |
Jul 24, 2009 | 49.31 | 50.05 | 49.05 | 50.04 | 443,256 | +0.61(+1.23%) |
Jul 23, 2009 | 47.97 | 49.57 | 47.88 | 49.43 | 368,352 | +1.46(+3.05%) |
Jul 22, 2009 | 47.79 | 48.46 | 47.56 | 47.97 | 420,243 | -0.44(-0.91%) |
Jul 21, 2009 | 48.59 | 48.68 | 47.57 | 48.41 | 423,256 | +0.44(+0.92%) |
Jul 20, 2009 | 47.60 | 48.14 | 47.14 | 47.97 | 511,747 | +0.73(+1.54%) |
Jul 17, 2009 | 46.79 | 47.44 | 46.49 | 47.24 | 307,723 | +0.33(+0.71%) |
Jul 16, 2009 | 46.10 | 47.15 | 45.83 | 46.91 | 279,670 | +0.57(+1.22%) |
Jul 15, 2009 | 45.56 | 46.43 | 45.56 | 46.34 | 291,529 | +1.68(+3.76%) |
Jul 14, 2009 | 44.44 | 44.85 | 44.13 | 44.66 | 376,665 | +0.65(+1.49%) |
Jul 13, 2009 | 42.99 | 44.08 | 42.91 | 44.01 | 347,276 | +0.66(+1.53%) |
Jul 10, 2009 | 43.02 | 43.45 | 42.72 | 43.35 | 405,921 | -0.34(-0.78%) |
Jul 09, 2009 | 43.51 | 44.30 | 43.27 | 43.69 | 475,930 | +0.59(+1.36%) |
Jul 08, 2009 | 43.21 | 43.67 | 42.26 | 43.10 | 575,794 | -0.11(-0.25%) |
Jul 07, 2009 | 44.35 | 44.35 | 43.13 | 43.21 | 425,257 | -1.16(-2.62%) |
Jul 06, 2009 | 44.08 | 44.37 | 43.31 | 44.37 | 485,646 | -0.57(-1.26%) |
Jul 02, 2009 | 45.90 | 45.91 | 44.94 | 44.94 | 314,066 | -1.87(-4.00%) |
Jul 01, 2009 | 47.24 | 47.80 | 46.73 | 46.81 | 229,462 | +0.05(+0.11%) |
Jun 30, 2009 | 47.11 | 47.58 | 46.01 | 46.75 | 280,505 | -0.29(-0.61%) |
Jun 29, 2009 | 46.81 | 47.42 | 46.71 | 47.04 | 236,382 | +0.53(+1.15%) |
Jun 26, 2009 | 46.71 | 46.81 | 46.31 | 46.51 | 200,568 | -0.37(-0.80%) |
Jun 25, 2009 | 46.02 | 46.97 | 45.96 | 46.88 | 313,247 | +1.14(+2.48%) |
Jun 24, 2009 | 46.09 | 46.62 | 45.57 | 45.74 | 251,548 | +0.23(+0.51%) |
Jun 23, 2009 | 45.58 | 45.99 | 44.89 | 45.51 | 248,210 | +0.23(+0.50%) |
Jun 22, 2009 | 47.11 | 47.11 | 45.22 | 45.28 | 533,073 | -2.61(-5.45%) |
Jun 19, 2009 | 48.91 | 48.93 | 47.53 | 47.90 | 367,225 | -0.45(-0.94%) |
Jun 18, 2009 | 48.40 | 48.97 | 48.04 | 48.35 | 300,947 | -0.18(-0.37%) |
Jun 17, 2009 | 49.05 | 49.15 | 47.86 | 48.53 | 520,595 | -0.89(-1.80%) |
Jun 16, 2009 | 51.04 | 51.16 | 49.29 | 49.42 | 341,486 | -1.20(-2.36%) |
Jun 15, 2009 | 51.04 | 51.04 | 49.90 | 50.62 | 421,260 | -1.30(-2.50%) |
Jun 12, 2009 | 51.81 | 51.92 | 51.20 | 51.91 | 509,712 | -0.48(-0.92%) |
Jun 11, 2009 | 51.56 | 53.15 | 51.54 | 52.39 | 715,266 | +0.94(+1.83%) |
Jun 10, 2009 | 51.67 | 51.87 | 50.56 | 51.45 | 566,783 | +0.52(+1.02%) |
Jun 09, 2009 | 50.90 | 51.30 | 50.36 | 50.93 | 523,172 | +0.53(+1.05%) |
Jun 08, 2009 | 50.21 | 50.75 | 49.45 | 50.40 | 553,205 | -0.25(-0.49%) |
Jun 05, 2009 | 51.48 | 51.54 | 49.99 | 50.65 | 542,892 | -0.29(-0.58%) |
Jun 04, 2009 | 50.38 | 51.09 | 50.01 | 50.94 | 510,890 | +1.11(+2.23%) |
Jun 03, 2009 | 51.12 | 51.20 | 49.09 | 49.83 | 436,700 | -2.05(-3.95%) |
Jun 02, 2009 | 51.77 | 52.17 | 51.38 | 51.89 | 393,712 | -0.07(-0.13%) |
Jun 01, 2009 | 51.23 | 52.18 | 51.03 | 51.95 | 455,751 | +1.73(+3.45%) |
May 29, 2009 | 49.70 | 50.22 | 49.33 | 50.22 | 550,812 | +1.04(+2.12%) |
May 28, 2009 | 47.88 | 49.43 | 47.42 | 49.18 | 471,483 | +1.61(+3.39%) |
May 27, 2009 | 48.28 | 48.77 | 47.44 | 47.57 | 361,878 | -0.44(-0.92%) |
May 26, 2009 | 46.83 | 48.06 | 45.97 | 48.01 | 512,466 | +1.00(+2.13%) |
May 22, 2009 | 47.12 | 47.69 | 46.86 | 47.01 | 382,779 | +0.02(+0.04%) |
May 21, 2009 | 47.53 | 47.64 | 46.31 | 46.99 | 600,715 | -1.32(-2.73%) |
May 20, 2009 | 48.81 | 49.71 | 48.17 | 48.30 | 499,889 | +0.16(+0.33%) |
May 19, 2009 | 47.82 | 48.60 | 47.57 | 48.14 | 362,815 | +0.29(+0.60%) |
May 18, 2009 | 46.80 | 47.86 | 46.75 | 47.86 | 360,182 | +1.75(+3.80%) |
May 15, 2009 | 47.04 | 47.38 | 45.77 | 46.11 | 359,519 | -1.13(-2.39%) |
May 14, 2009 | 47.01 | 47.64 | 46.19 | 47.24 | 364,271 | +0.22(+0.47%) |
May 13, 2009 | 48.10 | 48.25 | 46.70 | 47.01 | 582,481 | -1.76(-3.62%) |
May 12, 2009 | 49.25 | 49.29 | 47.76 | 48.78 | 361,520 | +0.24(+0.50%) |
May 11, 2009 | 49.45 | 49.45 | 48.11 | 48.54 | 668,283 | -1.58(-3.15%) |
May 08, 2009 | 48.85 | 50.46 | 48.69 | 50.12 | 878,635 | +2.37(+4.97%) |
May 07, 2009 | 49.79 | 49.79 | 47.19 | 47.74 | 553,361 | -0.81(-1.67%) |
May 06, 2009 | 47.92 | 48.82 | 47.44 | 48.56 | 392,668 | +1.75(+3.73%) |
May 05, 2009 | 47.50 | 47.50 | 46.09 | 46.81 | 456,768 | -0.60(-1.27%) |
May 04, 2009 | 47.33 | 47.44 | 47.04 | 47.41 | 545,661 | +1.86(+4.09%) |