Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 31.69 | 31.93 | 31.62 | 31.68 | 238,789 | -0.01(-0.02%) |
Jul 30, 2009 | 31.66 | 31.96 | 31.61 | 31.69 | 331,062 | +0.28(+0.90%) |
Jul 29, 2009 | 31.27 | 31.50 | 31.21 | 31.40 | 257,099 | -0.08(-0.26%) |
Jul 28, 2009 | 31.39 | 31.56 | 31.21 | 31.48 | 216,117 | -0.01(-0.02%) |
Jul 27, 2009 | 31.37 | 31.51 | 31.22 | 31.49 | 331,417 | +0.09(+0.29%) |
Jul 24, 2009 | 31.20 | 31.42 | 31.06 | 31.40 | 1,749 | +0.17(+0.55%) |
Jul 23, 2009 | 30.74 | 31.34 | 30.70 | 31.23 | 351,776 | +0.49(+1.59%) |
Jul 22, 2009 | 30.70 | 30.93 | 30.62 | 30.74 | 282,373 | -0.11(-0.34%) |
Jul 21, 2009 | 31.01 | 31.02 | 30.49 | 30.85 | 426,341 | +0.10(+0.32%) |
Jul 20, 2009 | 30.61 | 30.79 | 30.46 | 30.75 | 560,391 | +0.33(+1.08%) |
Jul 17, 2009 | 30.43 | 30.46 | 30.25 | 30.42 | 377,092 | -0.01(-0.02%) |
Jul 16, 2009 | 30.16 | 30.52 | 30.07 | 30.43 | 696,798 | +0.21(+0.69%) |
Jul 15, 2009 | 29.88 | 30.26 | 29.74 | 30.22 | 263,514 | +0.66(+2.23%) |
Jul 14, 2009 | 29.47 | 29.56 | 29.26 | 29.56 | 317,297 | +0.20(+0.66%) |
Jul 13, 2009 | 28.92 | 29.39 | 28.90 | 29.36 | 161,371 | +0.63(+2.19%) |
Jul 10, 2009 | 28.69 | 29.10 | 28.61 | 28.73 | 148,842 | -0.11(-0.36%) |
Jul 09, 2009 | 28.99 | 29.05 | 28.81 | 28.84 | 155,501 | -0.03(-0.10%) |
Jul 08, 2009 | 28.93 | 28.99 | 28.56 | 28.87 | 254,683 | +0.05(+0.18%) |
Jul 07, 2009 | 29.25 | 29.26 | 28.77 | 28.81 | 237,621 | -0.50(-1.69%) |
Jul 06, 2009 | 28.97 | 29.34 | 28.96 | 29.31 | 334,741 | +0.10(+0.33%) |
Jul 02, 2009 | 29.58 | 29.63 | 29.20 | 29.21 | 218,188 | -0.70(-2.36%) |
Jul 01, 2009 | 29.86 | 30.10 | 29.83 | 29.92 | 214,812 | +0.19(+0.63%) |
Jun 30, 2009 | 30.03 | 30.04 | 29.58 | 29.73 | 320,179 | -0.25(-0.85%) |
Jun 29, 2009 | 29.84 | 30.01 | 29.60 | 29.98 | 203,472 | +0.25(+0.86%) |
Jun 26, 2009 | 29.68 | 29.82 | 29.54 | 29.73 | 124,724 | +0.00(+0.00%) |
Jun 25, 2009 | 29.38 | 29.80 | 29.35 | 29.73 | 147,386 | +0.60(+2.06%) |
Jun 24, 2009 | 29.25 | 29.47 | 29.01 | 29.13 | 257,429 | -0.07(-0.23%) |
Jun 23, 2009 | 29.29 | 29.42 | 29.13 | 29.20 | 297,686 | -0.05(-0.18%) |
Jun 22, 2009 | 29.73 | 29.78 | 29.25 | 29.25 | 221,055 | -0.69(-2.30%) |
Jun 19, 2009 | 30.15 | 30.20 | 29.80 | 29.94 | 218,730 | -0.02(-0.08%) |
Jun 18, 2009 | 29.73 | 30.08 | 29.61 | 29.96 | 190,891 | +0.28(+0.93%) |
Jun 17, 2009 | 29.63 | 29.96 | 29.50 | 29.68 | 266,962 | -0.01(-0.03%) |
Jun 16, 2009 | 30.17 | 30.18 | 29.67 | 29.69 | 291,294 | -0.37(-1.24%) |
Jun 15, 2009 | 30.46 | 30.46 | 29.93 | 30.06 | 286,565 | -0.67(-2.18%) |
Jun 12, 2009 | 30.49 | 30.73 | 30.34 | 30.73 | 996,524 | +0.13(+0.42%) |
Jun 11, 2009 | 30.59 | 30.99 | 30.55 | 30.61 | 258,647 | +0.11(+0.34%) |
Jun 10, 2009 | 30.94 | 30.96 | 30.19 | 30.50 | 240,023 | -0.17(-0.56%) |
Jun 09, 2009 | 30.73 | 30.83 | 30.55 | 30.67 | 258,021 | +0.03(+0.10%) |
Jun 08, 2009 | 30.38 | 30.85 | 30.24 | 30.64 | 186,342 | +0.00(+0.00%) |
Jun 05, 2009 | 30.91 | 30.95 | 30.45 | 30.64 | 352,408 | +0.04(+0.12%) |
Jun 04, 2009 | 30.54 | 30.64 | 30.22 | 30.61 | 392,957 | +0.14(+0.47%) |
Jun 03, 2009 | 30.58 | 30.58 | 30.19 | 30.46 | 474,976 | -0.27(-0.88%) |
Jun 02, 2009 | 30.50 | 30.90 | 30.49 | 30.73 | 339,537 | +0.11(+0.37%) |
Jun 01, 2009 | 30.07 | 30.70 | 30.07 | 30.62 | 279,682 | +0.86(+2.90%) |
May 29, 2009 | 29.46 | 29.76 | 29.17 | 29.76 | 239,261 | +0.43(+1.46%) |
May 28, 2009 | 29.14 | 29.41 | 28.76 | 29.33 | 309,242 | +0.30(+1.03%) |
May 27, 2009 | 29.78 | 29.78 | 29.01 | 29.03 | 295,690 | -0.70(-2.36%) |
May 26, 2009 | 28.87 | 29.78 | 28.87 | 29.73 | 231,262 | +0.73(+2.53%) |
May 22, 2009 | 29.02 | 29.25 | 28.90 | 29.00 | 167,485 | +0.05(+0.18%) |
May 21, 2009 | 29.02 | 29.04 | 28.66 | 28.95 | 241,870 | -0.33(-1.13%) |
May 20, 2009 | 29.71 | 29.91 | 29.23 | 29.28 | 261,926 | -0.16(-0.56%) |
May 19, 2009 | 29.59 | 29.68 | 29.42 | 29.44 | 448,354 | -0.15(-0.51%) |
May 18, 2009 | 28.98 | 29.60 | 28.98 | 29.59 | 307,088 | +0.88(+3.06%) |
May 15, 2009 | 28.92 | 29.05 | 28.56 | 28.72 | 322,090 | -0.24(-0.83%) |
May 14, 2009 | 28.72 | 29.15 | 28.69 | 28.96 | 310,168 | +0.22(+0.78%) |
May 13, 2009 | 29.06 | 29.14 | 28.68 | 28.73 | 1,191,964 | -0.75(-2.54%) |
May 12, 2009 | 29.40 | 29.73 | 29.05 | 29.48 | 1,093,293 | +0.13(+0.43%) |
May 11, 2009 | 29.67 | 29.74 | 29.34 | 29.35 | 401,981 | -0.59(-1.95%) |
May 08, 2009 | 29.57 | 29.96 | 29.39 | 29.94 | 358,406 | +0.74(+2.54%) |
May 07, 2009 | 29.80 | 29.83 | 29.02 | 29.20 | 361,101 | -0.31(-1.04%) |
May 06, 2009 | 29.34 | 29.53 | 29.08 | 29.50 | 284,495 | +0.38(+1.29%) |
May 05, 2009 | 29.27 | 29.31 | 28.94 | 29.13 | 360,946 | -0.23(-0.79%) |
May 04, 2009 | 29.09 | 29.36 | 29.06 | 29.36 | 401,117 | +0.93(+3.27%) |