Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 87.80 | 90.70 | 87.70 | 89.70 | 7,950 | +1.90(+2.16%) |
Jul 30, 2009 | 87.10 | 89.80 | 86.80 | 87.80 | 9,893 | +1.50(+1.74%) |
Jul 29, 2009 | 87.50 | 87.60 | 85.60 | 86.30 | 12,561 | -1.40(-1.60%) |
Jul 28, 2009 | 86.70 | 87.80 | 85.90 | 87.70 | 8,258 | -0.60(-0.68%) |
Jul 27, 2009 | 88.60 | 89.20 | 87.50 | 88.30 | 9,851 | -0.50(-0.56%) |
Jul 24, 2009 | 81.60 | 89.10 | 81.20 | 88.80 | 41,745 | +6.70(+8.16%) |
Jul 23, 2009 | 89.00 | 91.40 | 81.50 | 82.10 | 37,146 | -6.60(-7.44%) |
Jul 22, 2009 | 88.00 | 89.80 | 86.00 | 88.70 | 6,352 | +0.30(+0.34%) |
Jul 21, 2009 | 94.00 | 95.00 | 86.00 | 88.40 | 32,413 | -6.40(-6.75%) |
Jul 20, 2009 | 95.00 | 99.00 | 93.80 | 94.80 | 13,248 | +1.80(+1.94%) |
Jul 17, 2009 | 88.90 | 93.30 | 87.80 | 93.00 | 31,591 | +4.80(+5.44%) |
Jul 16, 2009 | 85.80 | 89.60 | 85.80 | 88.20 | 11,939 | +1.20(+1.38%) |
Jul 15, 2009 | 86.30 | 88.20 | 85.10 | 87.00 | 7,370 | +2.00(+2.35%) |
Jul 14, 2009 | 85.00 | 87.00 | 84.20 | 85.00 | 14,282 | +0.80(+0.95%) |
Jul 13, 2009 | 83.60 | 85.80 | 81.00 | 84.20 | 7,249 | +1.40(+1.69%) |
Jul 10, 2009 | 79.20 | 84.19 | 79.20 | 82.80 | 14,770 | +2.20(+2.73%) |
Jul 09, 2009 | 79.90 | 82.50 | 79.00 | 80.60 | 14,743 | -0.40(-0.49%) |
Jul 08, 2009 | 80.90 | 81.70 | 78.00 | 81.00 | 32,497 | -0.20(-0.25%) |
Jul 07, 2009 | 80.60 | 82.40 | 79.70 | 81.20 | 19,350 | +0.00(+0.00%) |
Jul 06, 2009 | 78.80 | 81.50 | 76.80 | 81.20 | 19,008 | +3.30(+4.24%) |
Jul 02, 2009 | 83.10 | 83.10 | 76.20 | 77.90 | 14,180 | -6.70(-7.92%) |
Jul 01, 2009 | 81.00 | 86.87 | 81.00 | 84.60 | 6,236 | +3.70(+4.57%) |
Jun 30, 2009 | 83.10 | 83.72 | 80.70 | 80.90 | 20,046 | -2.70(-3.23%) |
Jun 29, 2009 | 85.75 | 87.50 | 81.00 | 83.60 | 10,258 | -1.40(-1.65%) |
Jun 26, 2009 | 85.80 | 87.60 | 84.30 | 85.00 | 15,255 | -0.80(-0.93%) |
Jun 25, 2009 | 81.90 | 86.20 | 81.10 | 85.80 | 17,867 | +3.60(+4.38%) |
Jun 24, 2009 | 74.50 | 82.80 | 73.10 | 82.20 | 25,358 | +8.30(+11.23%) |
Jun 23, 2009 | 73.40 | 74.90 | 69.20 | 73.90 | 13,787 | +0.10(+0.14%) |
Jun 22, 2009 | 76.30 | 78.70 | 72.35 | 73.80 | 18,631 | -6.10(-7.63%) |
Jun 19, 2009 | 77.70 | 81.90 | 76.50 | 79.90 | 18,595 | +3.75(+4.92%) |
Jun 18, 2009 | 76.70 | 78.96 | 73.90 | 76.15 | 14,012 | -0.45(-0.59%) |
Jun 17, 2009 | 73.20 | 78.60 | 67.90 | 76.60 | 13,716 | +3.90(+5.36%) |
Jun 16, 2009 | 79.30 | 80.00 | 71.50 | 72.70 | 20,077 | -5.30(-6.79%) |
Jun 15, 2009 | 83.00 | 83.00 | 75.00 | 78.00 | 16,439 | -6.20(-7.36%) |
Jun 12, 2009 | 90.00 | 90.90 | 83.00 | 84.20 | 19,545 | -4.30(-4.86%) |
Jun 11, 2009 | 83.80 | 90.80 | 82.50 | 88.50 | 31,377 | +7.10(+8.72%) |
Jun 10, 2009 | 79.10 | 81.70 | 76.80 | 81.40 | 31,159 | +4.20(+5.44%) |
Jun 09, 2009 | 69.30 | 79.20 | 66.90 | 77.20 | 55,002 | +6.10(+8.58%) |
Jun 08, 2009 | 68.60 | 72.50 | 67.40 | 71.10 | 13,790 | -0.90(-1.25%) |
Jun 05, 2009 | 74.00 | 74.20 | 70.30 | 72.00 | 26,799 | -1.10(-1.50%) |
Jun 04, 2009 | 71.20 | 73.40 | 69.50 | 73.10 | 22,525 | +3.10(+4.43%) |
Jun 03, 2009 | 72.70 | 73.20 | 68.30 | 70.00 | 23,177 | -3.00(-4.11%) |
Jun 02, 2009 | 66.00 | 75.30 | 66.00 | 73.00 | 59,922 | +5.98(+8.92%) |
Jun 01, 2009 | 60.10 | 67.40 | 57.50 | 67.02 | 30,180 | +8.72(+14.96%) |
May 29, 2009 | 57.90 | 59.50 | 57.40 | 58.30 | 14,477 | +0.10(+0.17%) |
May 28, 2009 | 58.70 | 60.00 | 56.90 | 58.20 | 9,081 | +0.20(+0.34%) |
May 27, 2009 | 58.30 | 59.50 | 57.50 | 58.00 | 6,297 | +0.60(+1.05%) |
May 26, 2009 | 57.00 | 57.90 | 55.20 | 57.40 | 11,843 | +1.20(+2.14%) |
May 22, 2009 | 54.80 | 57.10 | 53.70 | 56.20 | 9,741 | +1.50(+2.74%) |
May 21, 2009 | 51.40 | 54.90 | 50.50 | 54.70 | 8,190 | +4.30(+8.53%) |
May 20, 2009 | 55.00 | 55.88 | 50.30 | 50.40 | 10,258 | -2.60(-4.91%) |
May 19, 2009 | 56.30 | 56.60 | 52.80 | 53.00 | 10,417 | -3.40(-6.03%) |
May 18, 2009 | 51.50 | 56.60 | 50.08 | 56.40 | 3,099 | +6.70(+13.48%) |
May 15, 2009 | 51.50 | 52.40 | 49.30 | 49.70 | 3,388 | -1.80(-3.50%) |
May 14, 2009 | 51.00 | 52.10 | 50.40 | 51.50 | 7,304 | +0.10(+0.19%) |
May 13, 2009 | 54.30 | 54.30 | 50.90 | 51.40 | 6,933 | -3.30(-6.03%) |
May 12, 2009 | 55.10 | 55.70 | 54.00 | 54.70 | 8,119 | +0.50(+0.92%) |
May 11, 2009 | 52.50 | 56.70 | 52.10 | 54.20 | 18,423 | +1.80(+3.44%) |
May 08, 2009 | 46.50 | 54.30 | 46.50 | 52.40 | 37,177 | +6.30(+13.67%) |
May 07, 2009 | 50.20 | 50.20 | 44.70 | 46.10 | 10,492 | -3.81(-7.63%) |
May 06, 2009 | 50.80 | 51.50 | 49.50 | 49.91 | 8,486 | +0.21(+0.42%) |
May 05, 2009 | 52.40 | 52.70 | 49.50 | 49.70 | 7,876 | -2.30(-4.42%) |
May 04, 2009 | 52.60 | 53.20 | 51.60 | 52.00 | 23,416 | +0.50(+0.97%) |