Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 56.87 | 60.93 | 55.52 | 59.48 | 40,516 | +2.26(+3.94%) |
Jul 30, 2009 | 56.14 | 60.02 | 55.51 | 57.23 | 38,500 | +1.71(+3.09%) |
Jul 29, 2009 | 60.93 | 60.93 | 54.16 | 55.51 | 25,687 | -6.23(-10.09%) |
Jul 28, 2009 | 62.46 | 63.18 | 59.39 | 61.74 | 14,487 | -1.44(-2.29%) |
Jul 27, 2009 | 63.09 | 64.99 | 62.28 | 63.18 | 21,016 | +0.09(+0.14%) |
Jul 24, 2009 | 62.73 | 63.45 | 59.30 | 63.09 | 77 | -0.09(-0.14%) |
Jul 23, 2009 | 57.99 | 64.00 | 57.99 | 63.18 | 21,936 | +2.80(+4.63%) |
Jul 22, 2009 | 60.12 | 60.93 | 58.22 | 60.39 | 9,601 | -0.36(-0.59%) |
Jul 21, 2009 | 61.74 | 63.00 | 59.30 | 60.75 | 13,599 | -0.63(-1.03%) |
Jul 20, 2009 | 60.57 | 61.83 | 59.66 | 61.38 | 20,368 | +1.44(+2.41%) |
Jul 17, 2009 | 61.29 | 61.29 | 57.77 | 59.93 | 12,867 | -1.35(-2.21%) |
Jul 16, 2009 | 58.76 | 61.29 | 54.59 | 61.29 | 20,165 | +1.44(+2.41%) |
Jul 15, 2009 | 53.71 | 61.38 | 53.62 | 59.84 | 30,437 | +7.04(+13.33%) |
Jul 14, 2009 | 49.64 | 54.07 | 49.37 | 52.80 | 11,146 | +3.25(+6.56%) |
Jul 13, 2009 | 46.58 | 49.55 | 46.21 | 49.55 | 13,893 | +2.71(+5.78%) |
Jul 10, 2009 | 46.94 | 49.37 | 42.78 | 46.85 | 14,843 | -0.99(-2.08%) |
Jul 09, 2009 | 47.75 | 50.28 | 46.94 | 47.84 | 14,738 | +0.72(+1.53%) |
Jul 08, 2009 | 49.73 | 50.55 | 44.95 | 47.12 | 30,903 | -3.61(-7.12%) |
Jul 07, 2009 | 53.62 | 54.07 | 50.55 | 50.73 | 11,891 | -2.62(-4.91%) |
Jul 06, 2009 | 54.25 | 54.31 | 50.10 | 53.35 | 26,987 | -2.35(-4.21%) |
Jul 02, 2009 | 59.75 | 59.75 | 55.69 | 55.69 | 14,958 | -4.06(-6.80%) |
Jul 01, 2009 | 58.31 | 61.38 | 58.13 | 59.75 | 14,989 | +2.26(+3.92%) |
Jun 30, 2009 | 60.30 | 60.70 | 57.50 | 57.50 | 21,389 | -2.62(-4.35%) |
Jun 29, 2009 | 61.74 | 63.09 | 59.57 | 60.12 | 24,412 | -1.62(-2.63%) |
Jun 26, 2009 | 56.32 | 62.01 | 54.16 | 61.74 | 98,894 | +5.33(+9.44%) |
Jun 25, 2009 | 53.53 | 56.87 | 53.26 | 56.41 | 31,650 | +3.07(+5.75%) |
Jun 24, 2009 | 54.34 | 55.51 | 51.54 | 53.35 | 44,480 | -1.53(-2.80%) |
Jun 23, 2009 | 52.53 | 55.78 | 49.73 | 54.88 | 32,542 | +2.35(+4.47%) |
Jun 22, 2009 | 59.75 | 59.75 | 51.18 | 52.53 | 33,221 | -6.59(-11.14%) |
Jun 19, 2009 | 65.89 | 67.61 | 58.94 | 59.12 | 52,876 | -5.33(-8.26%) |
Jun 18, 2009 | 67.52 | 68.24 | 64.36 | 64.45 | 19,387 | -3.07(-4.55%) |
Jun 17, 2009 | 70.31 | 70.41 | 63.27 | 67.52 | 26,775 | -2.62(-3.73%) |
Jun 16, 2009 | 70.04 | 71.31 | 67.79 | 70.13 | 17,466 | +1.62(+2.37%) |
Jun 15, 2009 | 71.40 | 71.75 | 65.44 | 68.51 | 24,698 | -2.80(-3.92%) |
Jun 12, 2009 | 74.47 | 74.47 | 63.18 | 71.31 | 30,778 | -3.97(-5.28%) |
Jun 11, 2009 | 72.21 | 76.36 | 72.21 | 75.28 | 26,309 | +2.71(+3.73%) |
Jun 10, 2009 | 73.20 | 75.01 | 71.22 | 72.57 | 28,035 | +0.09(+0.12%) |
Jun 09, 2009 | 72.21 | 73.74 | 70.95 | 72.48 | 24,750 | +1.44(+2.03%) |
Jun 08, 2009 | 71.58 | 72.21 | 70.13 | 71.04 | 27,511 | -3.61(-4.84%) |
Jun 05, 2009 | 76.72 | 76.72 | 73.56 | 74.65 | 21,384 | -0.27(-0.36%) |
Jun 04, 2009 | 71.76 | 80.24 | 69.32 | 74.92 | 35,319 | +4.78(+6.82%) |
Jun 03, 2009 | 72.21 | 72.75 | 65.98 | 70.13 | 39,566 | -2.62(-3.60%) |
Jun 02, 2009 | 75.37 | 78.08 | 71.31 | 72.75 | 32,710 | -1.53(-2.07%) |
Jun 01, 2009 | 78.17 | 78.17 | 72.66 | 74.29 | 45,989 | +2.89(+4.05%) |
May 29, 2009 | 65.35 | 72.21 | 64.18 | 71.40 | 113,829 | +8.21(+13.00%) |
May 28, 2009 | 61.65 | 63.18 | 55.51 | 63.18 | 46,309 | +3.25(+5.42%) |
May 27, 2009 | 57.95 | 61.74 | 57.95 | 59.93 | 29,513 | +2.08(+3.59%) |
May 26, 2009 | 54.16 | 58.13 | 52.53 | 57.86 | 30,140 | +3.16(+5.78%) |
May 22, 2009 | 56.78 | 57.68 | 54.16 | 54.70 | 22,658 | -0.36(-0.66%) |
May 21, 2009 | 56.96 | 57.50 | 53.71 | 55.06 | 19,540 | -3.16(-5.43%) |
May 20, 2009 | 57.05 | 60.30 | 56.69 | 58.22 | 27,780 | +1.90(+3.37%) |
May 19, 2009 | 56.78 | 58.22 | 54.97 | 56.32 | 13,124 | -0.27(-0.48%) |
May 18, 2009 | 53.53 | 56.69 | 53.53 | 56.59 | 12,837 | +3.70(+7.00%) |
May 15, 2009 | 53.26 | 54.07 | 51.45 | 52.89 | 26,097 | -0.54(-1.01%) |
May 14, 2009 | 51.90 | 55.06 | 51.27 | 53.44 | 27,850 | +0.99(+1.89%) |
May 13, 2009 | 54.34 | 55.87 | 50.46 | 52.44 | 29,938 | -3.61(-6.44%) |
May 12, 2009 | 58.76 | 61.47 | 54.16 | 56.05 | 14,008 | -0.63(-1.11%) |
May 11, 2009 | 60.93 | 60.93 | 54.16 | 56.69 | 24,745 | -4.42(-7.24%) |
May 08, 2009 | 57.77 | 61.38 | 56.50 | 61.11 | 31,269 | +5.33(+9.55%) |
May 07, 2009 | 60.21 | 60.21 | 54.88 | 55.78 | 31,531 | -1.90(-3.29%) |
May 06, 2009 | 56.23 | 59.93 | 54.60 | 57.68 | 102,781 | +2.62(+4.75%) |
May 05, 2009 | 54.61 | 55.42 | 51.90 | 55.06 | 26,075 | +0.90(+1.67%) |
May 04, 2009 | 50.46 | 54.16 | 49.64 | 54.16 | 37,221 | +3.79(+7.53%) |