Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.64 | 37.06 | 36.05 | 36.41 | 992,557 | -0.27(-0.74%) |
Jul 30, 2009 | 36.93 | 37.23 | 36.43 | 36.68 | 599,288 | +0.31(+0.85%) |
Jul 29, 2009 | 36.19 | 36.71 | 35.90 | 36.37 | 456,752 | -0.06(-0.17%) |
Jul 28, 2009 | 35.48 | 36.95 | 34.87 | 36.43 | 576,035 | +0.54(+1.49%) |
Jul 27, 2009 | 34.15 | 36.11 | 33.82 | 35.90 | 472,444 | +1.66(+4.84%) |
Jul 24, 2009 | 33.24 | 34.38 | 33.04 | 34.24 | 384,964 | +0.58(+1.71%) |
Jul 23, 2009 | 31.57 | 33.78 | 31.57 | 33.67 | 416,725 | +1.98(+6.26%) |
Jul 22, 2009 | 31.97 | 31.97 | 30.95 | 31.69 | 507,071 | -0.34(-1.07%) |
Jul 21, 2009 | 33.43 | 33.43 | 31.89 | 32.03 | 278,483 | -1.13(-3.40%) |
Jul 20, 2009 | 32.89 | 33.22 | 32.22 | 33.15 | 247,837 | +0.53(+1.62%) |
Jul 17, 2009 | 33.36 | 33.81 | 32.53 | 32.63 | 263,107 | -0.64(-1.92%) |
Jul 16, 2009 | 32.98 | 33.48 | 32.28 | 33.26 | 236,539 | +0.01(+0.02%) |
Jul 15, 2009 | 32.82 | 33.29 | 32.37 | 33.26 | 306,167 | +0.90(+2.79%) |
Jul 14, 2009 | 32.41 | 32.78 | 31.79 | 32.35 | 207,948 | +0.00(+0.00%) |
Jul 13, 2009 | 31.46 | 32.45 | 31.34 | 32.35 | 382,070 | +1.04(+3.33%) |
Jul 10, 2009 | 31.53 | 31.53 | 31.09 | 31.31 | 352,136 | -0.30(-0.96%) |
Jul 09, 2009 | 31.48 | 32.11 | 31.28 | 31.62 | 224,610 | +0.16(+0.52%) |
Jul 08, 2009 | 31.87 | 32.13 | 31.09 | 31.45 | 361,676 | +0.36(+1.15%) |
Jul 07, 2009 | 31.03 | 31.66 | 31.03 | 31.09 | 319,904 | -0.02(-0.05%) |
Jul 06, 2009 | 30.57 | 31.26 | 30.57 | 31.11 | 426,605 | +0.57(+1.86%) |
Jul 02, 2009 | 30.44 | 30.71 | 30.32 | 30.54 | 459,671 | -0.24(-0.78%) |
Jul 01, 2009 | 31.33 | 31.93 | 30.70 | 30.78 | 2,438,325 | +0.15(+0.48%) |
Jun 30, 2009 | 29.93 | 30.93 | 28.76 | 30.64 | 888,585 | -0.99(-3.12%) |
Jun 29, 2009 | 32.32 | 32.35 | 30.89 | 31.62 | 257,216 | -0.71(-2.19%) |
Jun 26, 2009 | 32.36 | 32.77 | 31.87 | 32.33 | 385,436 | -0.33(-1.00%) |
Jun 25, 2009 | 32.17 | 32.86 | 32.16 | 32.66 | 196,830 | +0.16(+0.50%) |
Jun 24, 2009 | 33.01 | 33.01 | 32.28 | 32.49 | 63,301 | -0.33(-0.99%) |
Jun 23, 2009 | 32.84 | 33.33 | 32.41 | 32.82 | 121,888 | -0.03(-0.09%) |
Jun 22, 2009 | 33.46 | 33.81 | 32.84 | 32.85 | 97,559 | -0.96(-2.83%) |
Jun 19, 2009 | 33.66 | 34.14 | 33.19 | 33.81 | 320,354 | +0.72(+2.19%) |
Jun 18, 2009 | 32.92 | 33.46 | 32.54 | 33.08 | 89,447 | +0.22(+0.66%) |
Jun 17, 2009 | 33.40 | 33.85 | 32.67 | 32.87 | 175,828 | -0.67(-1.99%) |
Jun 16, 2009 | 34.34 | 34.34 | 33.43 | 33.54 | 109,453 | -0.58(-1.69%) |
Jun 15, 2009 | 34.79 | 35.12 | 33.44 | 34.11 | 115,937 | -1.00(-2.86%) |
Jun 12, 2009 | 35.11 | 35.63 | 34.79 | 35.11 | 96,152 | +0.09(+0.24%) |
Jun 11, 2009 | 34.49 | 35.98 | 34.35 | 35.03 | 195,932 | +0.52(+1.51%) |
Jun 10, 2009 | 34.69 | 34.70 | 33.23 | 34.51 | 392,097 | +0.19(+0.54%) |
Jun 09, 2009 | 33.98 | 34.77 | 33.58 | 34.32 | 159,865 | +0.59(+1.75%) |
Jun 08, 2009 | 33.45 | 34.10 | 33.28 | 33.73 | 144,615 | +0.19(+0.58%) |
Jun 05, 2009 | 34.73 | 34.73 | 33.03 | 33.54 | 166,099 | -0.78(-2.27%) |
Jun 04, 2009 | 33.55 | 34.42 | 33.37 | 34.31 | 156,222 | +0.97(+2.91%) |
Jun 03, 2009 | 32.82 | 33.62 | 32.82 | 33.34 | 153,746 | +0.02(+0.07%) |
Jun 02, 2009 | 33.56 | 33.85 | 32.92 | 33.32 | 441,918 | -0.24(-0.72%) |
Jun 01, 2009 | 34.27 | 34.27 | 33.12 | 33.56 | 185,826 | -0.27(-0.80%) |
May 29, 2009 | 33.02 | 33.90 | 32.84 | 33.83 | 110,845 | +0.82(+2.47%) |
May 28, 2009 | 33.33 | 33.48 | 32.30 | 33.01 | 64,414 | +0.05(+0.17%) |
May 27, 2009 | 34.44 | 34.98 | 32.81 | 32.96 | 115,678 | -1.80(-5.17%) |
May 26, 2009 | 32.88 | 35.05 | 32.88 | 34.76 | 102,184 | +1.63(+4.93%) |
May 22, 2009 | 33.57 | 33.89 | 33.12 | 33.12 | 64,396 | -0.34(-1.02%) |
May 21, 2009 | 33.42 | 33.62 | 32.65 | 33.47 | 124,385 | -0.26(-0.76%) |
May 20, 2009 | 34.92 | 35.74 | 33.58 | 33.72 | 154,151 | -1.10(-3.15%) |
May 19, 2009 | 36.40 | 36.53 | 34.72 | 34.82 | 90,008 | -1.82(-4.97%) |
May 18, 2009 | 35.76 | 36.88 | 35.73 | 36.64 | 100,951 | +1.30(+3.67%) |
May 15, 2009 | 35.81 | 36.26 | 35.08 | 35.34 | 124,651 | -0.59(-1.64%) |
May 14, 2009 | 35.45 | 36.38 | 35.33 | 35.93 | 136,335 | +0.72(+2.05%) |
May 13, 2009 | 36.02 | 36.29 | 35.14 | 35.21 | 146,355 | -1.50(-4.09%) |
May 12, 2009 | 37.48 | 37.69 | 35.88 | 36.71 | 134,884 | -0.72(-1.93%) |
May 11, 2009 | 37.90 | 38.27 | 37.30 | 37.43 | 89,653 | -0.73(-1.91%) |
May 08, 2009 | 37.20 | 39.03 | 37.20 | 38.16 | 293,602 | +1.42(+3.87%) |
May 07, 2009 | 38.09 | 38.27 | 36.47 | 36.74 | 269,714 | -1.06(-2.80%) |
May 06, 2009 | 37.70 | 38.27 | 36.64 | 37.80 | 120,284 | +0.55(+1.48%) |
May 05, 2009 | 37.38 | 38.09 | 36.78 | 37.24 | 302,673 | -0.42(-1.11%) |
May 04, 2009 | 36.74 | 37.76 | 35.09 | 37.66 | 200,144 | +2.65(+7.57%) |