Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 33.00 | 33.24 | 32.79 | 33.12 | 58,747 | -0.07(-0.22%) |
Jul 30, 2009 | 33.53 | 33.53 | 32.71 | 33.19 | 40,925 | +0.16(+0.48%) |
Jul 29, 2009 | 32.13 | 33.27 | 32.13 | 33.03 | 22,773 | +0.62(+1.93%) |
Jul 28, 2009 | 31.61 | 32.48 | 31.15 | 32.41 | 32,923 | +0.44(+1.38%) |
Jul 27, 2009 | 32.52 | 32.76 | 31.71 | 31.97 | 50,113 | -0.56(-1.72%) |
Jul 24, 2009 | 32.28 | 32.64 | 31.64 | 32.52 | 815 | -0.12(-0.38%) |
Jul 23, 2009 | 32.71 | 33.19 | 32.39 | 32.65 | 81,293 | -0.25(-0.77%) |
Jul 22, 2009 | 32.54 | 33.16 | 32.26 | 32.90 | 17,087 | +0.09(+0.27%) |
Jul 21, 2009 | 32.79 | 32.81 | 32.14 | 32.81 | 48,450 | +0.12(+0.38%) |
Jul 20, 2009 | 32.97 | 33.04 | 32.21 | 32.69 | 42,438 | -0.25(-0.75%) |
Jul 17, 2009 | 33.19 | 33.19 | 32.28 | 32.94 | 37,570 | -0.25(-0.76%) |
Jul 16, 2009 | 32.89 | 33.19 | 32.89 | 33.19 | 77,996 | +0.00(+0.00%) |
Jul 15, 2009 | 33.19 | 33.30 | 32.87 | 33.19 | 142,037 | +0.15(+0.44%) |
Jul 14, 2009 | 33.19 | 33.19 | 32.79 | 33.05 | 40,369 | -0.15(-0.44%) |
Jul 13, 2009 | 32.87 | 33.23 | 32.87 | 33.19 | 172,626 | +0.51(+1.55%) |
Jul 10, 2009 | 32.44 | 33.55 | 31.93 | 32.68 | 56,934 | -0.18(-0.55%) |
Jul 09, 2009 | 33.72 | 33.73 | 32.82 | 32.87 | 50,563 | -0.82(-2.43%) |
Jul 08, 2009 | 34.56 | 34.57 | 33.34 | 33.68 | 102,951 | -0.89(-2.56%) |
Jul 07, 2009 | 34.98 | 35.04 | 34.29 | 34.57 | 60,216 | -0.18(-0.52%) |
Jul 06, 2009 | 34.49 | 34.93 | 33.63 | 34.75 | 51,153 | +0.38(+1.10%) |
Jul 02, 2009 | 34.90 | 34.90 | 34.01 | 34.37 | 64,675 | -1.24(-3.48%) |
Jul 01, 2009 | 35.67 | 35.82 | 34.99 | 35.61 | 47,020 | +0.43(+1.22%) |
Jun 30, 2009 | 34.98 | 35.67 | 34.66 | 35.19 | 42,299 | +0.12(+0.35%) |
Jun 29, 2009 | 35.24 | 36.42 | 34.70 | 35.06 | 55,062 | +0.07(+0.19%) |
Jun 26, 2009 | 35.59 | 36.05 | 34.61 | 35.00 | 167,572 | -0.94(-2.62%) |
Jun 25, 2009 | 35.06 | 36.22 | 35.01 | 35.94 | 45,272 | +1.05(+3.02%) |
Jun 24, 2009 | 35.59 | 36.25 | 34.66 | 34.89 | 53,872 | -0.23(-0.66%) |
Jun 23, 2009 | 34.27 | 35.75 | 33.69 | 35.12 | 71,488 | +1.05(+3.09%) |
Jun 22, 2009 | 35.64 | 36.03 | 33.88 | 34.07 | 76,644 | -2.05(-5.68%) |
Jun 19, 2009 | 36.43 | 36.43 | 35.29 | 36.12 | 98,573 | +0.24(+0.67%) |
Jun 18, 2009 | 36.09 | 37.04 | 35.45 | 35.88 | 54,180 | +0.07(+0.20%) |
Jun 17, 2009 | 35.53 | 35.96 | 34.94 | 35.81 | 51,989 | +0.35(+0.98%) |
Jun 16, 2009 | 36.46 | 36.71 | 35.01 | 35.46 | 35,973 | -0.68(-1.89%) |
Jun 15, 2009 | 35.89 | 36.29 | 35.48 | 36.14 | 61,003 | -0.46(-1.27%) |
Jun 12, 2009 | 35.84 | 36.77 | 35.32 | 36.61 | 54,755 | +0.53(+1.47%) |
Jun 11, 2009 | 36.88 | 36.88 | 35.01 | 36.08 | 69,683 | -0.49(-1.35%) |
Jun 10, 2009 | 38.75 | 38.75 | 35.73 | 36.57 | 77,959 | -1.93(-5.01%) |
Jun 09, 2009 | 38.55 | 38.94 | 38.23 | 38.50 | 44,704 | +0.00(+0.00%) |
Jun 08, 2009 | 38.30 | 38.81 | 37.94 | 38.50 | 90,240 | -0.09(-0.24%) |
Jun 05, 2009 | 38.84 | 39.06 | 38.15 | 38.60 | 45,308 | +0.15(+0.38%) |
Jun 04, 2009 | 38.92 | 38.92 | 38.18 | 38.45 | 106,515 | +0.00(+0.00%) |
Jun 03, 2009 | 38.69 | 39.21 | 38.21 | 38.45 | 102,314 | -0.28(-0.71%) |
Jun 02, 2009 | 39.01 | 39.80 | 38.73 | 38.73 | 184,876 | -0.62(-1.59%) |
Jun 01, 2009 | 39.05 | 39.90 | 38.45 | 39.35 | 74,052 | +1.23(+3.22%) |
May 29, 2009 | 38.14 | 38.92 | 37.89 | 38.12 | 158,171 | +0.16(+0.42%) |
May 28, 2009 | 37.24 | 38.15 | 37.00 | 37.97 | 125,111 | +1.19(+3.24%) |
May 27, 2009 | 38.82 | 38.82 | 36.72 | 36.78 | 127,006 | -1.97(-5.07%) |
May 26, 2009 | 36.49 | 38.75 | 36.49 | 38.74 | 154,720 | +1.54(+4.13%) |
May 22, 2009 | 36.99 | 38.88 | 36.74 | 37.20 | 66,885 | +0.59(+1.63%) |
May 21, 2009 | 35.35 | 36.93 | 35.01 | 36.61 | 150,636 | +0.64(+1.78%) |
May 20, 2009 | 41.06 | 38.79 | 35.70 | 35.97 | 172,640 | -1.53(-4.08%) |
May 19, 2009 | 40.08 | 40.08 | 37.36 | 37.50 | 107,081 | -2.42(-6.05%) |
May 18, 2009 | 38.14 | 40.08 | 37.58 | 39.92 | 138,394 | +2.50(+6.67%) |
May 15, 2009 | 36.81 | 37.99 | 36.48 | 37.42 | 94,757 | +0.61(+1.66%) |
May 14, 2009 | 34.70 | 37.22 | 34.64 | 36.81 | 121,221 | +2.13(+6.15%) |
May 13, 2009 | 36.70 | 36.86 | 34.67 | 34.68 | 87,074 | -2.84(-7.58%) |
May 12, 2009 | 38.78 | 38.81 | 36.49 | 37.52 | 77,709 | -1.07(-2.78%) |
May 11, 2009 | 37.22 | 39.31 | 36.99 | 38.60 | 96,467 | +0.41(+1.08%) |
May 08, 2009 | 36.76 | 38.23 | 36.76 | 38.18 | 92,513 | +1.43(+3.89%) |
May 07, 2009 | 37.38 | 37.73 | 35.94 | 36.75 | 79,920 | +0.00(+0.00%) |
May 06, 2009 | 37.35 | 37.91 | 35.91 | 36.75 | 109,130 | -0.22(-0.59%) |
May 05, 2009 | 36.67 | 37.22 | 34.93 | 36.97 | 91,143 | -0.17(-0.47%) |
May 04, 2009 | 36.67 | 37.44 | 36.60 | 37.15 | 158,450 | +1.20(+3.33%) |