Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 31.94 | 32.64 | 31.71 | 32.18 | 302,424 | -0.01(-0.02%) |
Jul 30, 2009 | 31.87 | 32.47 | 31.35 | 32.19 | 284,615 | +0.68(+2.15%) |
Jul 29, 2009 | 31.70 | 32.12 | 31.06 | 31.51 | 292,968 | -0.59(-1.85%) |
Jul 28, 2009 | 31.93 | 32.62 | 31.20 | 32.10 | 280,998 | +0.01(+0.02%) |
Jul 27, 2009 | 31.65 | 32.16 | 31.20 | 32.09 | 289,517 | +0.42(+1.34%) |
Jul 24, 2009 | 31.31 | 31.90 | 31.21 | 31.67 | 184,631 | -0.02(-0.05%) |
Jul 23, 2009 | 30.16 | 31.80 | 30.09 | 31.68 | 406,877 | +1.60(+5.31%) |
Jul 22, 2009 | 30.06 | 30.55 | 29.51 | 30.09 | 318,228 | -0.05(-0.18%) |
Jul 21, 2009 | 30.84 | 30.84 | 29.37 | 30.14 | 278,088 | -0.42(-1.39%) |
Jul 20, 2009 | 30.98 | 31.03 | 30.26 | 30.57 | 376,223 | -0.14(-0.45%) |
Jul 17, 2009 | 31.60 | 31.82 | 30.50 | 30.70 | 302,524 | -0.81(-2.57%) |
Jul 16, 2009 | 32.13 | 32.13 | 30.85 | 31.51 | 388,445 | -0.81(-2.51%) |
Jul 15, 2009 | 31.01 | 32.52 | 30.67 | 32.32 | 556,088 | +1.69(+5.51%) |
Jul 14, 2009 | 30.74 | 30.83 | 30.11 | 30.63 | 134,576 | -0.22(-0.70%) |
Jul 13, 2009 | 29.96 | 30.95 | 29.18 | 30.85 | 446,050 | +1.73(+5.93%) |
Jul 10, 2009 | 28.91 | 29.23 | 28.76 | 29.12 | 318,867 | +0.01(+0.03%) |
Jul 09, 2009 | 29.02 | 29.52 | 28.78 | 29.12 | 403,531 | +0.40(+1.40%) |
Jul 08, 2009 | 29.25 | 29.56 | 28.25 | 28.71 | 257,312 | -0.30(-1.04%) |
Jul 07, 2009 | 29.30 | 29.68 | 28.81 | 29.02 | 246,319 | -0.19(-0.63%) |
Jul 06, 2009 | 28.77 | 29.29 | 28.03 | 29.20 | 352,106 | +0.20(+0.69%) |
Jul 02, 2009 | 29.31 | 29.85 | 28.86 | 29.00 | 310,873 | -0.86(-2.87%) |
Jul 01, 2009 | 29.66 | 30.24 | 29.49 | 29.86 | 217,012 | +0.54(+1.84%) |
Jun 30, 2009 | 29.64 | 29.88 | 29.10 | 29.32 | 242,597 | -0.47(-1.58%) |
Jun 29, 2009 | 29.69 | 30.01 | 28.93 | 29.79 | 190,310 | +0.10(+0.34%) |
Jun 26, 2009 | 29.29 | 29.78 | 29.05 | 29.69 | 541,837 | +0.28(+0.94%) |
Jun 25, 2009 | 28.64 | 29.42 | 28.27 | 29.41 | 178,171 | +0.85(+2.97%) |
Jun 24, 2009 | 29.21 | 29.29 | 28.37 | 28.56 | 203,706 | -0.27(-0.94%) |
Jun 23, 2009 | 28.88 | 29.23 | 28.17 | 28.83 | 414,635 | +0.12(+0.43%) |
Jun 22, 2009 | 29.08 | 29.37 | 28.56 | 28.71 | 315,621 | -0.67(-2.28%) |
Jun 19, 2009 | 29.66 | 29.69 | 28.92 | 29.38 | 496,893 | -0.05(-0.16%) |
Jun 18, 2009 | 28.77 | 29.62 | 28.54 | 29.42 | 187,494 | +0.63(+2.20%) |
Jun 17, 2009 | 29.20 | 29.52 | 28.32 | 28.79 | 266,806 | -0.47(-1.61%) |
Jun 16, 2009 | 30.13 | 30.13 | 29.17 | 29.26 | 314,582 | -0.55(-1.84%) |
Jun 15, 2009 | 29.74 | 30.16 | 29.32 | 29.81 | 361,747 | -0.44(-1.45%) |
Jun 12, 2009 | 29.84 | 30.37 | 29.84 | 30.25 | 331,863 | +0.11(+0.36%) |
Jun 11, 2009 | 29.92 | 31.01 | 29.91 | 30.14 | 354,586 | +0.22(+0.75%) |
Jun 10, 2009 | 30.57 | 30.58 | 29.39 | 29.92 | 280,769 | -0.44(-1.45%) |
Jun 09, 2009 | 30.23 | 30.47 | 29.79 | 30.36 | 166,831 | +0.22(+0.74%) |
Jun 08, 2009 | 30.07 | 30.47 | 29.70 | 30.13 | 171,462 | +0.25(+0.83%) |
Jun 05, 2009 | 31.04 | 31.04 | 29.54 | 29.89 | 385,101 | -0.91(-2.96%) |
Jun 04, 2009 | 30.64 | 30.85 | 30.26 | 30.80 | 667,882 | +0.46(+1.50%) |
Jun 03, 2009 | 30.83 | 31.14 | 30.09 | 30.34 | 529,968 | -0.69(-2.21%) |
Jun 02, 2009 | 31.53 | 31.71 | 30.94 | 31.03 | 500,619 | -0.78(-2.45%) |
Jun 01, 2009 | 31.41 | 32.19 | 31.07 | 31.81 | 321,041 | +0.83(+2.66%) |
May 29, 2009 | 30.05 | 31.00 | 29.96 | 30.98 | 323,548 | +0.96(+3.19%) |
May 28, 2009 | 30.08 | 30.25 | 29.36 | 30.03 | 300,417 | +0.01(+0.03%) |
May 27, 2009 | 31.00 | 31.00 | 29.93 | 30.02 | 386,912 | -1.15(-3.69%) |
May 26, 2009 | 29.76 | 31.21 | 29.76 | 31.17 | 305,982 | +1.20(+4.02%) |
May 22, 2009 | 30.41 | 30.81 | 29.96 | 29.96 | 209,856 | -0.32(-1.04%) |
May 21, 2009 | 30.95 | 30.95 | 29.80 | 30.28 | 330,490 | -0.94(-3.01%) |
May 20, 2009 | 32.81 | 33.33 | 30.99 | 31.22 | 278,755 | -1.39(-4.26%) |
May 19, 2009 | 33.91 | 34.17 | 32.60 | 32.61 | 151,961 | -1.75(-5.10%) |
May 18, 2009 | 33.72 | 34.58 | 33.49 | 34.36 | 263,988 | +1.14(+3.44%) |
May 15, 2009 | 34.07 | 34.07 | 32.92 | 33.22 | 401,133 | -0.94(-2.75%) |
May 14, 2009 | 34.00 | 34.65 | 33.88 | 34.16 | 435,105 | +0.22(+0.64%) |
May 13, 2009 | 34.94 | 35.70 | 33.84 | 33.94 | 589,666 | -1.60(-4.51%) |
May 12, 2009 | 35.86 | 36.62 | 35.01 | 35.55 | 635,785 | +0.06(+0.17%) |
May 11, 2009 | 35.39 | 36.47 | 35.09 | 35.49 | 731,969 | -0.69(-1.90%) |
May 08, 2009 | 36.31 | 36.79 | 35.62 | 36.17 | 694,970 | +0.62(+1.76%) |
May 07, 2009 | 37.38 | 37.38 | 35.23 | 35.55 | 389,325 | -1.35(-3.66%) |
May 06, 2009 | 36.87 | 37.28 | 35.59 | 36.90 | 411,498 | +0.62(+1.72%) |
May 05, 2009 | 36.71 | 36.83 | 35.34 | 36.27 | 239,838 | -0.95(-2.55%) |
May 04, 2009 | 35.40 | 37.27 | 35.20 | 37.22 | 534,649 | +2.14(+6.11%) |