Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 50.03 | 50.76 | 50.01 | 50.48 | 5,365 | +0.32(+0.64%) |
Jul 30, 2009 | 50.71 | 50.97 | 50.00 | 50.16 | 6,443 | -0.07(-0.14%) |
Jul 29, 2009 | 50.79 | 50.91 | 50.23 | 50.23 | 14,111 | -1.47(-2.84%) |
Jul 28, 2009 | 52.83 | 52.83 | 51.49 | 51.69 | 13,469 | -0.48(-0.91%) |
Jul 27, 2009 | 53.00 | 53.34 | 51.91 | 52.17 | 20,761 | +0.49(+0.95%) |
Jul 24, 2009 | 50.68 | 51.70 | 50.41 | 51.68 | 28,290 | +0.48(+0.93%) |
Jul 23, 2009 | 52.02 | 53.50 | 51.06 | 51.20 | 32,500 | +0.90(+1.79%) |
Jul 22, 2009 | 50.11 | 52.31 | 50.11 | 50.30 | 16,905 | -0.45(-0.89%) |
Jul 21, 2009 | 49.91 | 51.22 | 49.91 | 50.76 | 20,279 | +1.43(+2.90%) |
Jul 20, 2009 | 48.81 | 49.44 | 48.32 | 49.33 | 23,935 | -0.35(-0.70%) |
Jul 17, 2009 | 49.60 | 49.89 | 49.27 | 49.67 | 7,631 | -0.23(-0.46%) |
Jul 16, 2009 | 49.17 | 49.91 | 49.05 | 49.90 | 12,918 | +0.74(+1.50%) |
Jul 15, 2009 | 48.01 | 49.93 | 48.01 | 49.17 | 35,589 | +2.24(+4.78%) |
Jul 14, 2009 | 46.48 | 47.24 | 46.48 | 46.92 | 2,944 | -0.25(-0.54%) |
Jul 13, 2009 | 46.96 | 47.28 | 46.46 | 47.18 | 10,297 | +1.40(+3.05%) |
Jul 10, 2009 | 45.39 | 46.30 | 45.38 | 45.78 | 10,965 | +0.28(+0.61%) |
Jul 09, 2009 | 45.88 | 46.13 | 44.92 | 45.50 | 18,352 | -0.03(-0.07%) |
Jul 08, 2009 | 44.99 | 45.53 | 44.27 | 45.53 | 24,999 | +1.14(+2.56%) |
Jul 07, 2009 | 44.50 | 45.26 | 44.23 | 44.40 | 16,607 | -0.51(-1.13%) |
Jul 06, 2009 | 45.16 | 45.47 | 44.88 | 44.90 | 2,818 | -0.68(-1.48%) |
Jul 02, 2009 | 46.84 | 46.84 | 45.58 | 45.58 | 9,384 | -1.28(-2.72%) |
Jul 01, 2009 | 47.22 | 47.60 | 46.86 | 46.86 | 8,334 | -0.64(-1.34%) |
Jun 30, 2009 | 45.69 | 47.55 | 44.54 | 47.49 | 79,976 | +0.62(+1.33%) |
Jun 29, 2009 | 46.26 | 47.22 | 46.26 | 46.87 | 12,480 | +0.58(+1.26%) |
Jun 26, 2009 | 46.13 | 46.73 | 46.13 | 46.29 | 8,169 | -0.77(-1.63%) |
Jun 25, 2009 | 46.84 | 47.44 | 46.07 | 47.05 | 11,534 | +0.93(+2.01%) |
Jun 24, 2009 | 45.76 | 46.78 | 45.76 | 46.13 | 25,151 | +1.21(+2.68%) |
Jun 23, 2009 | 45.60 | 45.61 | 43.91 | 44.92 | 33,626 | +0.00(+0.00%) |
Jun 22, 2009 | 46.00 | 46.03 | 44.80 | 44.92 | 5,606 | -0.71(-1.55%) |
Jun 19, 2009 | 46.07 | 46.07 | 45.53 | 45.63 | 4,585 | -0.12(-0.25%) |
Jun 18, 2009 | 46.07 | 46.07 | 45.61 | 45.74 | 6,235 | +0.83(+1.84%) |
Jun 17, 2009 | 45.15 | 45.15 | 44.23 | 44.91 | 19,473 | -0.32(-0.71%) |
Jun 16, 2009 | 45.19 | 45.69 | 44.54 | 45.23 | 18,802 | +1.22(+2.77%) |
Jun 15, 2009 | 44.54 | 44.68 | 43.58 | 44.01 | 20,433 | -2.29(-4.94%) |
Jun 12, 2009 | 46.46 | 46.55 | 45.96 | 46.30 | 4,313 | -0.27(-0.58%) |
Jun 11, 2009 | 46.26 | 46.84 | 45.90 | 46.57 | 6,290 | +0.05(+0.10%) |
Jun 10, 2009 | 48.07 | 48.07 | 46.02 | 46.53 | 7,240 | -0.64(-1.37%) |
Jun 09, 2009 | 46.84 | 47.17 | 46.53 | 47.17 | 7,843 | +0.76(+1.64%) |
Jun 08, 2009 | 46.26 | 46.41 | 45.65 | 46.41 | 10,691 | -0.77(-1.63%) |
Jun 05, 2009 | 47.99 | 47.99 | 46.72 | 47.18 | 25,354 | -0.35(-0.74%) |
Jun 04, 2009 | 46.92 | 47.53 | 46.08 | 47.53 | 23,541 | +1.48(+3.22%) |
Jun 03, 2009 | 46.53 | 46.65 | 45.87 | 46.05 | 11,914 | -1.44(-3.04%) |
Jun 02, 2009 | 47.16 | 48.21 | 46.57 | 47.49 | 19,770 | +0.31(+0.67%) |
Jun 01, 2009 | 47.22 | 47.22 | 46.23 | 47.18 | 16,082 | +1.02(+2.21%) |
May 29, 2009 | 46.84 | 47.38 | 46.11 | 46.16 | 27,440 | +0.13(+0.28%) |
May 28, 2009 | 46.08 | 46.56 | 45.97 | 46.03 | 27,059 | -0.05(-0.12%) |
May 27, 2009 | 45.73 | 46.71 | 45.73 | 46.08 | 16,778 | +1.04(+2.32%) |
May 26, 2009 | 45.30 | 45.70 | 44.54 | 45.04 | 58,887 | -0.81(-1.76%) |
May 22, 2009 | 44.97 | 46.55 | 44.82 | 45.84 | 8,868 | +0.54(+1.19%) |
May 21, 2009 | 45.40 | 45.57 | 45.04 | 45.30 | 13,834 | -0.43(-0.94%) |
May 20, 2009 | 45.92 | 47.21 | 45.70 | 45.73 | 34,610 | +2.35(+5.42%) |
May 19, 2009 | 43.00 | 44.11 | 42.69 | 43.38 | 34,693 | +0.77(+1.80%) |
May 18, 2009 | 43.19 | 43.27 | 42.32 | 42.62 | 13,890 | +0.92(+2.21%) |
May 15, 2009 | 41.46 | 42.48 | 41.46 | 41.70 | 27,534 | +0.60(+1.46%) |
May 14, 2009 | 40.47 | 41.50 | 40.47 | 41.10 | 8,686 | +1.09(+2.73%) |
May 13, 2009 | 40.31 | 40.31 | 39.62 | 40.01 | 12,461 | -0.80(-1.96%) |
May 12, 2009 | 40.41 | 41.29 | 40.12 | 40.80 | 14,723 | +0.28(+0.70%) |
May 11, 2009 | 40.56 | 41.46 | 39.64 | 40.52 | 25,619 | -2.28(-5.33%) |
May 08, 2009 | 41.54 | 42.82 | 41.54 | 42.80 | 17,147 | +0.95(+2.28%) |
May 07, 2009 | 42.31 | 42.42 | 40.80 | 41.85 | 24,978 | -0.15(-0.37%) |
May 06, 2009 | 42.23 | 42.42 | 41.35 | 42.00 | 24,642 | +1.23(+3.01%) |
May 05, 2009 | 40.70 | 41.01 | 40.47 | 40.77 | 13,803 | +0.92(+2.31%) |
May 04, 2009 | 39.98 | 40.20 | 39.35 | 39.85 | 45,181 | +1.23(+3.18%) |