Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 35.49 | 36.01 | 35.29 | 35.30 | 48,980 | -0.44(-1.24%) |
Jul 30, 2009 | 35.29 | 36.29 | 34.73 | 35.74 | 35,798 | +0.77(+2.21%) |
Jul 29, 2009 | 35.09 | 35.45 | 34.80 | 34.97 | 18,700 | -0.49(-1.39%) |
Jul 28, 2009 | 35.30 | 35.60 | 35.04 | 35.46 | 30,493 | +0.11(+0.31%) |
Jul 27, 2009 | 35.46 | 35.59 | 34.90 | 35.35 | 42,281 | +0.02(+0.05%) |
Jul 24, 2009 | 35.32 | 35.48 | 35.14 | 35.33 | 38,944 | -0.44(-1.24%) |
Jul 23, 2009 | 34.51 | 35.84 | 34.22 | 35.77 | 63,574 | +1.14(+3.29%) |
Jul 22, 2009 | 33.93 | 34.80 | 33.93 | 34.64 | 50,074 | +0.37(+1.09%) |
Jul 21, 2009 | 34.52 | 34.52 | 33.98 | 34.26 | 71,745 | +0.03(+0.07%) |
Jul 20, 2009 | 34.75 | 34.75 | 33.83 | 34.24 | 52,747 | -0.23(-0.67%) |
Jul 17, 2009 | 34.88 | 35.25 | 34.13 | 34.47 | 70,217 | -0.32(-0.93%) |
Jul 16, 2009 | 33.78 | 34.96 | 33.26 | 34.79 | 122,659 | +0.74(+2.17%) |
Jul 15, 2009 | 32.43 | 34.16 | 32.36 | 34.05 | 98,179 | +1.96(+6.12%) |
Jul 14, 2009 | 31.98 | 32.36 | 31.64 | 32.09 | 54,902 | +0.18(+0.56%) |
Jul 13, 2009 | 31.30 | 32.05 | 30.96 | 31.91 | 60,820 | +1.07(+3.47%) |
Jul 10, 2009 | 30.74 | 30.90 | 30.39 | 30.84 | 42,742 | +0.01(+0.03%) |
Jul 09, 2009 | 31.08 | 31.39 | 30.59 | 30.83 | 58,517 | -0.07(-0.22%) |
Jul 08, 2009 | 31.05 | 31.49 | 30.59 | 30.90 | 72,360 | +0.08(+0.25%) |
Jul 07, 2009 | 31.24 | 31.64 | 30.79 | 30.82 | 75,905 | -0.48(-1.52%) |
Jul 06, 2009 | 30.53 | 31.35 | 30.39 | 31.30 | 60,344 | +0.73(+2.39%) |
Jul 02, 2009 | 31.18 | 31.41 | 30.51 | 30.56 | 70,703 | -1.02(-3.23%) |
Jul 01, 2009 | 30.82 | 31.80 | 30.82 | 31.58 | 55,569 | +0.60(+1.95%) |
Jun 30, 2009 | 31.52 | 31.75 | 30.85 | 30.98 | 86,633 | -0.42(-1.33%) |
Jun 29, 2009 | 30.73 | 31.50 | 30.53 | 31.40 | 89,864 | +0.73(+2.38%) |
Jun 26, 2009 | 31.02 | 31.52 | 30.56 | 30.67 | 234,728 | -0.63(-2.01%) |
Jun 25, 2009 | 30.98 | 31.35 | 30.80 | 31.30 | 84,437 | +0.28(+0.90%) |
Jun 24, 2009 | 31.17 | 31.71 | 30.89 | 31.02 | 61,704 | +0.11(+0.36%) |
Jun 23, 2009 | 31.49 | 31.68 | 30.86 | 30.90 | 74,608 | -0.39(-1.25%) |
Jun 22, 2009 | 31.23 | 31.77 | 31.19 | 31.30 | 96,684 | -0.25(-0.81%) |
Jun 19, 2009 | 32.35 | 32.47 | 31.12 | 31.55 | 179,705 | -0.25(-0.77%) |
Jun 18, 2009 | 31.96 | 32.14 | 31.67 | 31.80 | 96,265 | -0.22(-0.69%) |
Jun 17, 2009 | 31.10 | 32.48 | 31.09 | 32.02 | 111,291 | +0.93(+3.01%) |
Jun 16, 2009 | 31.41 | 31.87 | 31.00 | 31.08 | 86,310 | -0.42(-1.35%) |
Jun 15, 2009 | 31.36 | 31.81 | 31.06 | 31.51 | 86,243 | -0.30(-0.94%) |
Jun 12, 2009 | 31.41 | 31.94 | 31.23 | 31.81 | 46,500 | +0.05(+0.16%) |
Jun 11, 2009 | 31.79 | 32.30 | 31.28 | 31.75 | 69,152 | +0.14(+0.46%) |
Jun 10, 2009 | 32.54 | 32.55 | 31.19 | 31.61 | 140,677 | -0.68(-2.11%) |
Jun 09, 2009 | 32.77 | 32.77 | 32.15 | 32.29 | 40,981 | -0.14(-0.45%) |
Jun 08, 2009 | 32.54 | 32.91 | 31.92 | 32.43 | 38,241 | -0.35(-1.06%) |
Jun 05, 2009 | 33.54 | 33.60 | 32.55 | 32.78 | 76,171 | -0.51(-1.53%) |
Jun 04, 2009 | 32.88 | 33.38 | 32.49 | 33.29 | 50,046 | +0.70(+2.14%) |
Jun 03, 2009 | 32.47 | 33.00 | 32.30 | 32.60 | 54,150 | -0.05(-0.16%) |
Jun 02, 2009 | 32.14 | 32.87 | 32.11 | 32.65 | 165,735 | +0.25(+0.79%) |
Jun 01, 2009 | 31.96 | 32.71 | 31.49 | 32.39 | 115,001 | +1.11(+3.56%) |
May 29, 2009 | 31.22 | 31.37 | 30.65 | 31.28 | 97,661 | +0.31(+1.02%) |
May 28, 2009 | 31.30 | 31.71 | 30.47 | 30.96 | 71,888 | -0.19(-0.60%) |
May 27, 2009 | 31.82 | 32.00 | 31.15 | 31.15 | 95,826 | -0.73(-2.29%) |
May 26, 2009 | 30.01 | 31.95 | 30.01 | 31.88 | 79,762 | +1.59(+5.25%) |
May 22, 2009 | 30.72 | 30.90 | 30.28 | 30.29 | 43,763 | -0.17(-0.56%) |
May 21, 2009 | 30.11 | 30.73 | 29.74 | 30.46 | 63,605 | -0.11(-0.36%) |
May 20, 2009 | 31.58 | 31.70 | 30.51 | 30.57 | 78,002 | -0.66(-2.12%) |
May 19, 2009 | 31.70 | 31.75 | 31.18 | 31.24 | 63,340 | -0.69(-2.16%) |
May 18, 2009 | 31.42 | 32.00 | 31.02 | 31.92 | 77,540 | +0.98(+3.16%) |
May 15, 2009 | 31.22 | 31.22 | 30.43 | 30.95 | 103,568 | -0.33(-1.06%) |
May 14, 2009 | 30.93 | 31.75 | 30.56 | 31.28 | 56,787 | +0.40(+1.29%) |
May 13, 2009 | 30.81 | 31.94 | 30.81 | 30.88 | 136,065 | -0.47(-1.49%) |
May 12, 2009 | 31.57 | 31.86 | 30.90 | 31.35 | 73,598 | -0.09(-0.27%) |
May 11, 2009 | 31.52 | 31.86 | 30.92 | 31.43 | 88,724 | -0.67(-2.09%) |
May 08, 2009 | 31.20 | 32.12 | 30.82 | 32.10 | 70,831 | +1.43(+4.65%) |
May 07, 2009 | 30.80 | 31.38 | 30.38 | 30.68 | 73,136 | +0.07(+0.22%) |
May 06, 2009 | 30.33 | 30.76 | 29.54 | 30.61 | 106,167 | -0.22(-0.72%) |
May 05, 2009 | 31.74 | 31.85 | 30.67 | 30.83 | 87,559 | -0.99(-3.12%) |
May 04, 2009 | 31.24 | 31.83 | 30.76 | 31.82 | 115,149 | +0.66(+2.13%) |