Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 33.34 | 34.06 | 33.17 | 33.62 | 232,453 | +0.06(+0.17%) |
Jul 30, 2009 | 33.20 | 33.74 | 32.31 | 33.56 | 273,346 | +0.60(+1.81%) |
Jul 29, 2009 | 32.95 | 33.38 | 32.19 | 32.96 | 209,112 | -0.16(-0.49%) |
Jul 28, 2009 | 32.78 | 33.73 | 32.01 | 33.12 | 508,154 | +0.46(+1.42%) |
Jul 27, 2009 | 31.13 | 32.68 | 30.88 | 32.66 | 583,835 | +1.52(+4.90%) |
Jul 24, 2009 | 31.00 | 31.43 | 30.65 | 31.13 | 365,309 | -0.10(-0.31%) |
Jul 23, 2009 | 29.47 | 31.34 | 29.37 | 31.23 | 567,771 | +1.61(+5.43%) |
Jul 22, 2009 | 29.51 | 30.02 | 29.22 | 29.62 | 271,363 | -0.16(-0.54%) |
Jul 21, 2009 | 30.57 | 30.57 | 29.40 | 29.78 | 290,970 | -0.67(-2.20%) |
Jul 20, 2009 | 30.62 | 30.77 | 29.95 | 30.45 | 330,307 | +0.17(+0.57%) |
Jul 17, 2009 | 31.09 | 31.29 | 30.06 | 30.28 | 458,049 | -0.66(-2.14%) |
Jul 16, 2009 | 31.45 | 31.45 | 30.12 | 30.94 | 333,735 | +0.12(+0.38%) |
Jul 15, 2009 | 31.67 | 31.67 | 30.53 | 30.82 | 1,112,773 | -0.19(-0.60%) |
Jul 14, 2009 | 31.91 | 31.91 | 30.84 | 31.01 | 402,003 | -1.01(-3.15%) |
Jul 13, 2009 | 31.37 | 32.02 | 31.06 | 32.02 | 508,735 | +1.08(+3.49%) |
Jul 10, 2009 | 31.33 | 31.33 | 30.66 | 30.94 | 411,846 | -0.21(-0.66%) |
Jul 09, 2009 | 31.26 | 31.78 | 31.07 | 31.15 | 355,314 | +0.25(+0.81%) |
Jul 08, 2009 | 31.14 | 31.52 | 30.29 | 30.89 | 522,896 | -0.13(-0.41%) |
Jul 07, 2009 | 30.97 | 31.24 | 30.19 | 31.02 | 608,526 | +0.35(+1.15%) |
Jul 06, 2009 | 30.32 | 30.79 | 29.97 | 30.67 | 497,455 | +0.15(+0.48%) |
Jul 02, 2009 | 31.45 | 31.48 | 30.44 | 30.52 | 927,179 | -1.39(-4.35%) |
Jul 01, 2009 | 31.68 | 32.07 | 31.62 | 31.91 | 312,658 | +0.00(+0.00%) |
Jun 30, 2009 | 32.25 | 32.39 | 31.81 | 31.91 | 267,003 | -0.48(-1.49%) |
Jun 29, 2009 | 32.20 | 32.51 | 31.42 | 32.39 | 195,210 | +0.14(+0.42%) |
Jun 26, 2009 | 32.08 | 32.44 | 31.74 | 32.26 | 589,068 | +0.02(+0.06%) |
Jun 25, 2009 | 31.09 | 32.25 | 30.98 | 32.24 | 284,111 | +0.95(+3.04%) |
Jun 24, 2009 | 31.54 | 31.76 | 31.10 | 31.29 | 241,635 | -0.09(-0.29%) |
Jun 23, 2009 | 31.91 | 32.41 | 31.23 | 31.38 | 224,786 | -0.33(-1.05%) |
Jun 22, 2009 | 32.04 | 32.39 | 31.65 | 31.71 | 361,152 | -0.73(-2.26%) |
Jun 19, 2009 | 31.84 | 32.44 | 31.45 | 32.44 | 1,138,582 | +0.93(+2.94%) |
Jun 18, 2009 | 31.51 | 31.80 | 31.20 | 31.52 | 336,970 | -0.05(-0.16%) |
Jun 17, 2009 | 31.61 | 32.48 | 30.80 | 31.57 | 356,131 | -0.02(-0.06%) |
Jun 16, 2009 | 32.56 | 32.64 | 31.56 | 31.59 | 249,843 | -0.58(-1.80%) |
Jun 15, 2009 | 32.32 | 32.70 | 31.61 | 32.17 | 373,283 | -0.50(-1.52%) |
Jun 12, 2009 | 32.67 | 33.20 | 32.21 | 32.66 | 280,664 | -0.13(-0.39%) |
Jun 11, 2009 | 32.58 | 33.44 | 32.58 | 32.79 | 364,473 | +0.31(+0.95%) |
Jun 10, 2009 | 33.19 | 33.28 | 32.13 | 32.48 | 277,152 | -0.60(-1.83%) |
Jun 09, 2009 | 33.02 | 33.37 | 32.53 | 33.09 | 196,980 | +0.23(+0.70%) |
Jun 08, 2009 | 33.03 | 33.47 | 32.74 | 32.86 | 347,515 | +0.12(+0.37%) |
Jun 05, 2009 | 34.45 | 34.56 | 32.19 | 32.73 | 428,401 | -1.48(-4.32%) |
Jun 04, 2009 | 33.44 | 34.28 | 33.33 | 34.21 | 372,835 | +0.85(+2.54%) |
Jun 03, 2009 | 33.42 | 33.69 | 33.12 | 33.36 | 245,770 | -0.23(-0.67%) |
Jun 02, 2009 | 33.39 | 33.89 | 32.88 | 33.59 | 694,999 | -0.22(-0.65%) |
Jun 01, 2009 | 33.65 | 34.48 | 33.28 | 33.81 | 464,775 | +0.45(+1.35%) |
May 29, 2009 | 33.11 | 33.51 | 32.71 | 33.36 | 442,666 | +0.17(+0.52%) |
May 28, 2009 | 32.93 | 33.31 | 32.38 | 33.18 | 388,312 | +0.57(+1.76%) |
May 27, 2009 | 34.09 | 34.28 | 32.53 | 32.61 | 402,656 | -1.52(-4.47%) |
May 26, 2009 | 32.21 | 34.43 | 32.21 | 34.14 | 333,621 | +1.62(+4.98%) |
May 22, 2009 | 32.81 | 33.55 | 32.28 | 32.52 | 348,598 | -0.13(-0.39%) |
May 21, 2009 | 32.97 | 33.13 | 32.17 | 32.64 | 418,159 | -0.60(-1.80%) |
May 20, 2009 | 34.48 | 35.14 | 32.88 | 33.24 | 488,474 | -1.09(-3.18%) |
May 19, 2009 | 36.02 | 36.16 | 34.25 | 34.34 | 463,881 | -1.70(-4.71%) |
May 18, 2009 | 35.02 | 36.08 | 34.56 | 36.03 | 624,119 | +2.17(+6.40%) |
May 15, 2009 | 34.30 | 34.58 | 33.42 | 33.87 | 368,364 | -0.54(-1.57%) |
May 14, 2009 | 33.68 | 34.70 | 33.31 | 34.41 | 385,361 | +0.96(+2.87%) |
May 13, 2009 | 34.59 | 34.94 | 33.45 | 33.45 | 314,516 | -1.78(-5.06%) |
May 12, 2009 | 35.59 | 36.50 | 34.30 | 35.23 | 301,187 | -0.09(-0.26%) |
May 11, 2009 | 35.43 | 35.94 | 35.12 | 35.32 | 417,044 | -1.20(-3.29%) |
May 08, 2009 | 35.15 | 36.53 | 34.90 | 36.52 | 599,781 | +1.76(+5.07%) |
May 07, 2009 | 35.01 | 35.76 | 34.09 | 34.76 | 761,247 | -0.14(-0.39%) |
May 06, 2009 | 34.23 | 35.05 | 33.47 | 34.90 | 420,472 | +1.11(+3.29%) |
May 05, 2009 | 33.99 | 34.25 | 32.59 | 33.78 | 482,787 | -0.53(-1.54%) |
May 04, 2009 | 32.78 | 34.40 | 32.23 | 34.31 | 525,800 | +1.81(+5.58%) |