Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 44.44 | 44.44 | 44.44 | 0 | -0.06(-0.13%) | |
Jul 30, 2009 | 44.30 | 44.51 | 44.28 | 44.49 | 3,286 | +1.35(+3.13%) |
Jul 29, 2009 | 43.25 | 43.25 | 43.15 | 43.15 | 742 | -0.63(-1.44%) |
Jul 27, 2009 | 43.78 | 43.78 | 43.78 | 0 | +0.06(+0.14%) | |
Jul 24, 2009 | 43.71 | 43.72 | 43.29 | 43.72 | 636 | -0.36(-0.83%) |
Jul 23, 2009 | 43.21 | 44.35 | 43.15 | 44.08 | 1,908 | +0.71(+1.63%) |
Jul 22, 2009 | 43.12 | 43.37 | 43.12 | 43.37 | 318 | +0.11(+0.24%) |
Jul 21, 2009 | 42.88 | 43.27 | 42.68 | 43.27 | 6,360 | +0.27(+0.63%) |
Jul 20, 2009 | 42.99 | 42.99 | 42.81 | 42.99 | 530 | +0.35(+0.82%) |
Jul 17, 2009 | 42.35 | 42.65 | 42.35 | 42.65 | 954 | +0.28(+0.67%) |
Jul 16, 2009 | 42.02 | 42.36 | 42.02 | 42.36 | 1,590 | -0.23(-0.53%) |
Jul 15, 2009 | 42.46 | 42.59 | 42.46 | 42.59 | 954 | +1.52(+3.70%) |
Jul 14, 2009 | 40.91 | 41.07 | 40.91 | 41.07 | 848 | +0.21(+0.51%) |
Jul 13, 2009 | 40.86 | 40.86 | 40.86 | 40.86 | 212 | +0.26(+0.65%) |
Jul 10, 2009 | 40.64 | 40.66 | 40.33 | 40.60 | 2,544 | -0.22(-0.53%) |
Jul 09, 2009 | 40.65 | 41.01 | 40.65 | 40.82 | 2,014 | +0.82(+2.05%) |
Jul 08, 2009 | 40.78 | 40.81 | 39.89 | 40.00 | 1,378 | -0.77(-1.90%) |
Jul 07, 2009 | 41.12 | 41.36 | 40.77 | 40.77 | 3,074 | -0.85(-2.04%) |
Jul 06, 2009 | 41.62 | 41.66 | 40.84 | 41.62 | 636 | -0.46(-1.10%) |
Jul 02, 2009 | 42.37 | 42.37 | 41.79 | 42.08 | 2,120 | -0.96(-2.23%) |
Jul 01, 2009 | 42.81 | 43.04 | 42.81 | 43.04 | 1,060 | +0.23(+0.54%) |
Jun 29, 2009 | 42.81 | 42.81 | 42.81 | 0 | -0.03(-0.07%) | |
Jun 26, 2009 | 42.48 | 42.83 | 42.48 | 42.83 | 1,166 | +0.30(+0.71%) |
Jun 25, 2009 | 41.79 | 42.81 | 40.80 | 42.53 | 3,286 | +0.12(+0.29%) |
Jun 24, 2009 | 42.37 | 42.67 | 42.31 | 42.41 | 2,226 | +0.83(+1.99%) |
Jun 23, 2009 | 41.62 | 41.62 | 41.58 | 41.58 | 318 | +0.05(+0.12%) |
Jun 22, 2009 | 41.89 | 41.89 | 41.38 | 41.53 | 4,982 | -1.57(-3.64%) |
Jun 19, 2009 | 43.23 | 43.23 | 43.10 | 43.10 | 2,120 | -0.14(-0.33%) |
Jun 18, 2009 | 43.16 | 43.24 | 43.16 | 43.24 | 212 | +0.18(+0.42%) |
Jun 17, 2009 | 43.44 | 43.44 | 42.70 | 43.06 | 4,028 | -0.48(-1.10%) |
Jun 16, 2009 | 43.65 | 43.66 | 43.54 | 43.54 | 10,495 | +0.62(+1.45%) |
Jun 15, 2009 | 43.94 | 43.94 | 42.92 | 42.92 | 954 | -1.31(-2.96%) |
Jun 12, 2009 | 44.48 | 44.48 | 44.12 | 44.23 | 318 | -0.43(-0.97%) |
Jun 11, 2009 | 44.97 | 44.97 | 44.66 | 44.66 | 212 | +0.62(+1.41%) |
Jun 10, 2009 | 43.95 | 44.04 | 43.82 | 44.04 | 954 | -0.07(-0.16%) |
Jun 09, 2009 | 43.68 | 44.11 | 43.68 | 44.11 | 318 | +1.20(+2.81%) |
Jun 08, 2009 | 42.91 | 42.91 | 42.91 | 42.91 | 106 | -0.69(-1.58%) |
Jun 05, 2009 | 43.62 | 43.74 | 43.41 | 43.60 | 636 | +0.04(+0.09%) |
Jun 04, 2009 | 42.88 | 43.56 | 42.88 | 43.56 | 742 | +0.65(+1.52%) |
Jun 03, 2009 | 43.41 | 43.41 | 42.86 | 42.91 | 530 | -0.98(-2.23%) |
Jun 02, 2009 | 43.62 | 43.94 | 43.62 | 43.89 | 636 | -0.00(-0.01%) |
Jun 01, 2009 | 43.28 | 43.89 | 43.28 | 43.89 | 212 | +1.11(+2.59%) |
May 28, 2009 | 42.27 | 42.78 | 42.27 | 42.78 | 1,166 | +0.84(+2.01%) |
May 27, 2009 | 42.17 | 42.73 | 41.84 | 41.94 | 3,922 | -0.39(-0.93%) |
May 26, 2009 | 40.78 | 42.33 | 40.45 | 42.33 | 1,696 | +1.19(+2.89%) |
May 22, 2009 | 42.78 | 41.15 | 41.15 | 41.15 | 0 | +0.54(+1.32%) |
May 21, 2009 | 41.81 | 41.81 | 40.61 | 40.61 | 742 | -1.76(-4.16%) |
May 20, 2009 | 42.66 | 42.88 | 42.37 | 42.37 | 954 | -0.21(-0.49%) |
May 19, 2009 | 41.85 | 42.58 | 41.85 | 42.58 | 1,590 | +1.83(+4.49%) |
May 15, 2009 | 40.75 | 40.75 | 40.75 | 0 | +0.53(+1.31%) | |
May 14, 2009 | 40.22 | 40.22 | 40.22 | 40.22 | 106 | +0.13(+0.33%) |
May 13, 2009 | 41.14 | 41.14 | 40.09 | 40.09 | 318 | -1.19(-2.88%) |
May 12, 2009 | 41.48 | 41.48 | 41.24 | 41.28 | 2,332 | -0.50(-1.20%) |
May 11, 2009 | 41.26 | 41.78 | 39.05 | 41.78 | 2,226 | +0.08(+0.18%) |
May 08, 2009 | 41.70 | 41.89 | 41.18 | 41.70 | 2,862 | +0.49(+1.19%) |
May 07, 2009 | 43.24 | 43.24 | 41.03 | 41.21 | 49,295 | -1.54(-3.61%) |
May 06, 2009 | 42.63 | 42.76 | 42.55 | 42.76 | 424 | +0.76(+1.81%) |
May 05, 2009 | 41.93 | 42.00 | 41.90 | 42.00 | 2,650 | -0.24(-0.57%) |
May 04, 2009 | 41.82 | 42.35 | 41.82 | 42.24 | 6,360 | +1.25(+3.04%) |