Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 59.51 | 59.51 | 58.10 | 58.60 | 6,046 | +0.09(+0.15%) |
Jul 30, 2009 | 59.02 | 60.47 | 57.76 | 58.51 | 8,849 | +0.51(+0.88%) |
Jul 29, 2009 | 57.70 | 58.40 | 57.50 | 58.00 | 2,376 | -0.05(-0.09%) |
Jul 28, 2009 | 58.50 | 59.20 | 57.76 | 58.05 | 1,870 | -1.44(-2.42%) |
Jul 27, 2009 | 59.49 | 61.46 | 58.50 | 59.49 | 9,048 | -0.01(-0.02%) |
Jul 24, 2009 | 54.50 | 59.50 | 54.50 | 59.50 | 1,355 | +5.00(+9.17%) |
Jul 23, 2009 | 52.57 | 54.52 | 52.57 | 54.50 | 5,305 | +2.50(+4.81%) |
Jul 22, 2009 | 51.00 | 52.85 | 51.00 | 52.00 | 4,070 | +1.85(+3.70%) |
Jul 21, 2009 | 47.65 | 52.00 | 47.65 | 50.15 | 10,674 | +0.90(+1.82%) |
Jul 20, 2009 | 47.01 | 49.70 | 46.75 | 49.25 | 22,721 | +8.29(+20.24%) |
Jul 17, 2009 | 41.00 | 41.00 | 40.50 | 40.96 | 1,350 | -0.04(-0.10%) |
Jul 16, 2009 | 41.00 | 41.00 | 41.00 | 41.00 | 200 | +0.20(+0.49%) |
Jul 15, 2009 | 40.50 | 41.50 | 40.50 | 40.80 | 1,496 | +0.40(+0.99%) |
Jul 14, 2009 | 40.55 | 41.00 | 40.00 | 40.40 | 1,800 | -0.50(-1.22%) |
Jul 13, 2009 | 40.15 | 40.90 | 40.15 | 40.90 | 300 | +0.75(+1.87%) |
Jul 10, 2009 | 39.30 | 40.15 | 39.30 | 40.15 | 1,000 | +0.35(+0.88%) |
Jul 09, 2009 | 38.15 | 39.80 | 38.00 | 39.80 | 1,518 | +0.45(+1.14%) |
Jul 08, 2009 | 39.90 | 40.50 | 38.50 | 39.35 | 3,100 | -1.14(-2.82%) |
Jul 07, 2009 | 39.89 | 40.49 | 39.89 | 40.49 | 200 | +0.00(+0.00%) |
Jul 06, 2009 | 40.99 | 41.00 | 38.91 | 40.49 | 2,290 | -0.30(-0.74%) |
Jul 02, 2009 | 40.65 | 40.80 | 40.20 | 40.79 | 960 | +0.69(+1.72%) |
Jul 01, 2009 | 40.97 | 41.95 | 39.32 | 40.10 | 3,800 | -0.87(-2.12%) |
Jun 30, 2009 | 41.10 | 41.80 | 39.00 | 40.97 | 5,100 | +0.13(+0.32%) |
Jun 29, 2009 | 40.46 | 40.84 | 39.78 | 40.84 | 1,520 | +0.98(+2.46%) |
Jun 26, 2009 | 39.00 | 40.30 | 38.84 | 39.86 | 3,900 | +1.06(+2.73%) |
Jun 25, 2009 | 38.10 | 38.80 | 38.10 | 38.80 | 1,100 | +0.75(+1.97%) |
Jun 24, 2009 | 37.00 | 38.05 | 37.00 | 38.05 | 1,970 | +1.30(+3.54%) |
Jun 23, 2009 | 36.35 | 38.61 | 36.35 | 36.75 | 4,450 | +0.10(+0.27%) |
Jun 22, 2009 | 36.50 | 37.25 | 36.50 | 36.65 | 1,100 | +0.20(+0.55%) |
Jun 19, 2009 | 35.44 | 36.50 | 35.44 | 36.45 | 1,006 | +1.05(+2.97%) |
Jun 18, 2009 | 34.56 | 36.10 | 34.54 | 35.40 | 2,330 | +0.50(+1.43%) |
Jun 17, 2009 | 36.09 | 36.69 | 34.90 | 34.90 | 3,180 | -1.69(-4.62%) |
Jun 16, 2009 | 38.15 | 38.15 | 36.10 | 36.59 | 2,680 | -1.96(-5.08%) |
Jun 15, 2009 | 40.01 | 40.01 | 38.55 | 38.55 | 1,569 | -1.76(-4.37%) |
Jun 12, 2009 | 41.11 | 41.11 | 40.00 | 40.31 | 1,666 | -1.29(-3.10%) |
Jun 11, 2009 | 42.25 | 42.25 | 41.15 | 41.60 | 700 | -0.29(-0.69%) |
Jun 10, 2009 | 43.00 | 43.00 | 41.06 | 41.89 | 2,798 | -0.86(-2.01%) |
Jun 09, 2009 | 43.47 | 43.47 | 41.91 | 42.75 | 3,850 | -0.68(-1.57%) |
Jun 08, 2009 | 43.34 | 43.93 | 42.74 | 43.43 | 3,500 | +0.18(+0.42%) |
Jun 05, 2009 | 44.10 | 44.10 | 42.85 | 43.25 | 1,700 | -1.00(-2.26%) |
Jun 04, 2009 | 44.60 | 45.19 | 43.71 | 44.25 | 1,910 | +0.19(+0.43%) |
Jun 03, 2009 | 43.80 | 45.69 | 43.53 | 44.06 | 5,200 | +0.61(+1.40%) |
Jun 02, 2009 | 42.66 | 43.46 | 42.00 | 43.45 | 4,213 | +0.25(+0.58%) |
Jun 01, 2009 | 39.99 | 43.99 | 39.99 | 43.20 | 5,174 | +3.20(+8.00%) |
May 29, 2009 | 39.00 | 40.00 | 39.00 | 40.00 | 4,400 | +1.00(+2.56%) |
May 28, 2009 | 38.75 | 39.00 | 38.69 | 39.00 | 1,500 | +0.46(+1.19%) |
May 27, 2009 | 38.00 | 38.54 | 37.65 | 38.54 | 2,100 | +0.45(+1.18%) |
May 26, 2009 | 38.25 | 38.25 | 37.78 | 38.09 | 1,293 | +0.29(+0.77%) |
May 22, 2009 | 36.94 | 38.18 | 36.94 | 37.80 | 3,200 | +1.45(+3.99%) |
May 21, 2009 | 34.40 | 36.79 | 34.22 | 36.35 | 5,030 | +1.96(+5.70%) |
May 20, 2009 | 34.35 | 34.39 | 33.93 | 34.39 | 3,130 | +0.26(+0.76%) |
May 19, 2009 | 34.20 | 34.89 | 32.69 | 34.13 | 3,330 | +0.05(+0.15%) |
May 18, 2009 | 32.90 | 34.08 | 32.90 | 34.08 | 1,100 | +1.19(+3.62%) |
May 15, 2009 | 32.49 | 32.89 | 32.49 | 32.89 | 1,324 | +0.02(+0.06%) |
May 14, 2009 | 32.75 | 33.00 | 31.80 | 32.87 | 3,260 | -0.15(-0.45%) |
May 13, 2009 | 34.22 | 34.22 | 32.69 | 33.02 | 1,300 | -0.61(-1.81%) |
May 12, 2009 | 33.64 | 33.64 | 32.39 | 33.63 | 3,702 | +1.24(+3.83%) |
May 11, 2009 | 32.62 | 32.62 | 31.68 | 32.39 | 2,520 | +0.87(+2.76%) |
May 08, 2009 | 32.38 | 32.38 | 29.04 | 31.52 | 7,802 | -1.45(-4.40%) |
May 07, 2009 | 35.71 | 35.73 | 32.70 | 32.97 | 8,463 | -2.38(-6.73%) |
May 06, 2009 | 36.01 | 36.46 | 34.07 | 35.35 | 4,980 | -0.40(-1.12%) |
May 05, 2009 | 36.02 | 36.25 | 34.50 | 35.75 | 4,762 | -0.20(-0.56%) |
May 04, 2009 | 35.59 | 35.95 | 35.58 | 35.95 | 7,608 | -0.46(-1.26%) |