Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 44.10 | 46.70 | 43.50 | 44.10 | 6,642 | -0.20(-0.45%) |
Jul 30, 2009 | 45.00 | 45.80 | 43.70 | 44.30 | 7,359 | -0.20(-0.45%) |
Jul 29, 2009 | 45.50 | 45.50 | 43.00 | 44.50 | 3,415 | -0.70(-1.55%) |
Jul 28, 2009 | 45.60 | 45.90 | 43.50 | 45.20 | 8,440 | -0.80(-1.74%) |
Jul 27, 2009 | 43.60 | 46.20 | 42.30 | 46.00 | 12,316 | +3.02(+7.03%) |
Jul 24, 2009 | 42.90 | 43.10 | 41.30 | 42.98 | 4,237 | +0.08(+0.19%) |
Jul 23, 2009 | 41.00 | 43.90 | 40.80 | 42.90 | 6,514 | +1.20(+2.88%) |
Jul 22, 2009 | 42.70 | 43.50 | 41.30 | 41.70 | 7,778 | -1.00(-2.34%) |
Jul 21, 2009 | 41.80 | 43.90 | 41.40 | 42.70 | 16,600 | +1.40(+3.39%) |
Jul 20, 2009 | 40.80 | 41.70 | 40.20 | 41.30 | 28,360 | +1.70(+4.29%) |
Jul 17, 2009 | 40.10 | 41.50 | 39.50 | 39.60 | 7,736 | -1.20(-2.94%) |
Jul 16, 2009 | 42.00 | 42.00 | 40.00 | 40.80 | 5,464 | -1.10(-2.63%) |
Jul 15, 2009 | 41.02 | 42.10 | 40.40 | 41.90 | 10,332 | +2.40(+6.08%) |
Jul 14, 2009 | 38.30 | 41.10 | 38.30 | 39.50 | 6,794 | +0.60(+1.54%) |
Jul 13, 2009 | 38.00 | 40.50 | 37.50 | 38.90 | 8,609 | -0.70(-1.77%) |
Jul 10, 2009 | 41.10 | 41.30 | 39.10 | 39.60 | 4,265 | -1.80(-4.35%) |
Jul 09, 2009 | 41.60 | 42.80 | 39.90 | 41.40 | 7,802 | +1.60(+4.02%) |
Jul 08, 2009 | 42.70 | 42.70 | 38.10 | 39.80 | 10,272 | -2.30(-5.46%) |
Jul 07, 2009 | 42.20 | 42.40 | 41.30 | 42.10 | 4,238 | -0.80(-1.86%) |
Jul 06, 2009 | 43.40 | 44.20 | 41.10 | 42.90 | 16,150 | -1.60(-3.60%) |
Jul 02, 2009 | 48.00 | 48.00 | 44.50 | 44.50 | 9,191 | -3.20(-6.71%) |
Jul 01, 2009 | 46.10 | 51.10 | 45.60 | 47.70 | 12,508 | +1.30(+2.80%) |
Jun 30, 2009 | 48.50 | 49.50 | 43.80 | 46.40 | 15,606 | -1.70(-3.53%) |
Jun 29, 2009 | 43.00 | 48.30 | 42.80 | 48.10 | 36,795 | +5.90(+13.98%) |
Jun 26, 2009 | 40.60 | 42.40 | 40.50 | 42.20 | 5,788 | +1.50(+3.69%) |
Jun 25, 2009 | 40.70 | 43.10 | 40.50 | 40.70 | 10,735 | -2.00(-4.68%) |
Jun 24, 2009 | 39.80 | 44.10 | 39.50 | 42.70 | 23,553 | +3.60(+9.21%) |
Jun 23, 2009 | 41.60 | 41.90 | 37.40 | 39.10 | 28,672 | -2.50(-6.01%) |
Jun 22, 2009 | 48.00 | 48.00 | 41.60 | 41.60 | 20,493 | -6.50(-13.51%) |
Jun 19, 2009 | 46.30 | 49.00 | 46.00 | 48.10 | 12,750 | +2.00(+4.34%) |
Jun 18, 2009 | 47.90 | 49.60 | 44.50 | 46.10 | 18,157 | -0.10(-0.22%) |
Jun 17, 2009 | 49.60 | 49.60 | 45.00 | 46.20 | 18,558 | -2.40(-4.94%) |
Jun 16, 2009 | 50.30 | 52.20 | 48.00 | 48.60 | 15,956 | -1.40(-2.80%) |
Jun 15, 2009 | 55.00 | 55.40 | 49.30 | 50.00 | 28,977 | -6.70(-11.82%) |
Jun 12, 2009 | 57.60 | 57.60 | 56.00 | 56.70 | 9,616 | -0.20(-0.35%) |
Jun 11, 2009 | 56.40 | 57.20 | 55.30 | 56.90 | 10,496 | +0.50(+0.89%) |
Jun 10, 2009 | 58.90 | 59.00 | 55.00 | 56.40 | 13,768 | -2.00(-3.42%) |
Jun 09, 2009 | 59.70 | 59.70 | 57.10 | 58.40 | 22,976 | +1.50(+2.64%) |
Jun 08, 2009 | 53.30 | 57.80 | 52.60 | 56.90 | 14,300 | +1.60(+2.89%) |
Jun 05, 2009 | 59.10 | 59.10 | 54.10 | 55.30 | 21,754 | -1.40(-2.47%) |
Jun 04, 2009 | 58.20 | 62.00 | 52.50 | 56.70 | 62,806 | -1.80(-3.08%) |
Jun 03, 2009 | 52.30 | 63.10 | 51.50 | 58.50 | 149,885 | +6.60(+12.72%) |
Jun 02, 2009 | 49.80 | 54.00 | 48.00 | 51.90 | 60,643 | +4.90(+10.42%) |
Jun 01, 2009 | 43.10 | 49.50 | 43.10 | 47.00 | 49,393 | +4.00(+9.30%) |
May 29, 2009 | 47.00 | 47.00 | 41.70 | 43.00 | 26,935 | -3.70(-7.92%) |
May 28, 2009 | 47.90 | 48.20 | 44.20 | 46.70 | 28,015 | -0.70(-1.48%) |
May 27, 2009 | 45.00 | 49.50 | 44.50 | 47.40 | 129,718 | -10.00(-17.42%) |
May 26, 2009 | 51.40 | 59.90 | 49.90 | 57.40 | 128,021 | +8.10(+16.43%) |
May 22, 2009 | 35.80 | 52.50 | 35.80 | 49.30 | 154,365 | +14.40(+41.26%) |
May 21, 2009 | 36.10 | 36.40 | 34.60 | 34.90 | 8,487 | -2.40(-6.43%) |
May 20, 2009 | 37.50 | 38.80 | 35.26 | 37.30 | 22,466 | +0.60(+1.63%) |
May 19, 2009 | 35.90 | 37.00 | 35.00 | 36.70 | 8,373 | +1.80(+5.16%) |
May 18, 2009 | 35.60 | 36.40 | 33.10 | 34.90 | 6,173 | +0.50(+1.45%) |
May 15, 2009 | 33.80 | 36.80 | 33.80 | 34.40 | 5,525 | -0.20(-0.58%) |
May 14, 2009 | 32.80 | 36.00 | 32.60 | 34.60 | 7,733 | +1.37(+4.12%) |
May 13, 2009 | 34.70 | 34.90 | 32.60 | 33.23 | 8,335 | -1.87(-5.33%) |
May 12, 2009 | 37.00 | 37.00 | 33.90 | 35.10 | 16,120 | -1.10(-3.04%) |
May 11, 2009 | 36.70 | 36.90 | 35.60 | 36.20 | 9,436 | -1.09(-2.92%) |
May 08, 2009 | 36.70 | 37.50 | 35.50 | 37.29 | 6,696 | +1.29(+3.58%) |
May 07, 2009 | 38.00 | 39.40 | 35.50 | 36.00 | 9,317 | -1.20(-3.23%) |
May 06, 2009 | 36.50 | 39.00 | 36.50 | 37.20 | 15,590 | +1.20(+3.33%) |
May 05, 2009 | 36.50 | 37.70 | 35.40 | 36.00 | 8,200 | -0.50(-1.37%) |
May 04, 2009 | 35.30 | 37.30 | 34.50 | 36.50 | 13,753 | +1.10(+3.11%) |