Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 40.81 | 41.96 | 40.28 | 40.28 | 431,701 | +0.77(+1.94%) |
Jul 30, 2009 | 42.41 | 42.41 | 38.64 | 39.51 | 305,274 | +0.83(+2.15%) |
Jul 29, 2009 | 38.42 | 38.99 | 38.10 | 38.68 | 233,800 | +0.30(+0.79%) |
Jul 28, 2009 | 38.24 | 38.89 | 37.76 | 38.38 | 139,360 | +0.02(+0.05%) |
Jul 27, 2009 | 38.14 | 38.42 | 37.18 | 38.36 | 214,130 | +0.30(+0.79%) |
Jul 24, 2009 | 37.82 | 38.48 | 37.59 | 38.06 | 469 | +0.31(+0.82%) |
Jul 23, 2009 | 36.52 | 38.01 | 36.18 | 37.75 | 366,277 | +1.02(+2.79%) |
Jul 22, 2009 | 36.33 | 37.01 | 36.22 | 36.73 | 139,196 | +0.13(+0.35%) |
Jul 21, 2009 | 36.77 | 36.95 | 36.22 | 36.60 | 95,118 | -0.11(-0.30%) |
Jul 20, 2009 | 37.17 | 37.17 | 36.13 | 36.71 | 214,266 | -0.34(-0.91%) |
Jul 17, 2009 | 36.56 | 37.26 | 35.85 | 37.05 | 346,964 | +0.55(+1.50%) |
Jul 16, 2009 | 33.81 | 36.65 | 33.58 | 36.50 | 846,170 | +2.43(+7.13%) |
Jul 15, 2009 | 33.99 | 34.34 | 33.84 | 34.07 | 223,425 | +0.38(+1.14%) |
Jul 14, 2009 | 33.90 | 34.01 | 33.30 | 33.69 | 118,740 | -0.14(-0.41%) |
Jul 13, 2009 | 33.37 | 33.96 | 33.37 | 33.82 | 98,917 | +0.25(+0.73%) |
Jul 10, 2009 | 33.69 | 33.92 | 33.19 | 33.58 | 138,584 | -0.28(-0.84%) |
Jul 09, 2009 | 34.53 | 34.53 | 33.56 | 33.86 | 119,370 | -0.37(-1.07%) |
Jul 08, 2009 | 34.54 | 34.66 | 33.97 | 34.22 | 122,371 | -0.29(-0.85%) |
Jul 07, 2009 | 34.59 | 35.12 | 34.50 | 34.52 | 350,674 | -0.09(-0.26%) |
Jul 06, 2009 | 34.79 | 35.42 | 34.42 | 34.61 | 186,807 | +0.10(+0.29%) |
Jul 02, 2009 | 35.67 | 35.67 | 34.51 | 34.51 | 227,974 | -1.26(-3.52%) |
Jul 01, 2009 | 36.44 | 36.53 | 35.57 | 35.77 | 177,486 | -0.29(-0.81%) |
Jun 30, 2009 | 36.22 | 36.55 | 35.69 | 36.06 | 241,949 | -0.03(-0.08%) |
Jun 29, 2009 | 35.49 | 36.16 | 34.73 | 36.09 | 205,157 | +0.58(+1.65%) |
Jun 26, 2009 | 35.78 | 35.94 | 34.84 | 35.50 | 457,746 | -0.36(-0.99%) |
Jun 25, 2009 | 35.48 | 36.20 | 35.38 | 35.86 | 329,116 | +0.20(+0.56%) |
Jun 24, 2009 | 36.48 | 36.58 | 35.55 | 35.66 | 207,067 | -0.63(-1.74%) |
Jun 23, 2009 | 37.59 | 37.67 | 35.92 | 36.29 | 154,513 | -1.16(-3.10%) |
Jun 22, 2009 | 37.63 | 38.06 | 37.08 | 37.45 | 227,121 | -0.51(-1.35%) |
Jun 19, 2009 | 38.20 | 38.65 | 37.43 | 37.96 | 289,607 | +0.14(+0.36%) |
Jun 18, 2009 | 35.62 | 37.91 | 35.54 | 37.82 | 296,052 | +0.58(+1.55%) |
Jun 17, 2009 | 35.85 | 37.37 | 35.82 | 37.25 | 146,256 | +1.40(+3.90%) |
Jun 16, 2009 | 36.64 | 36.83 | 35.69 | 35.85 | 101,589 | -0.69(-1.87%) |
Jun 15, 2009 | 36.53 | 36.87 | 35.70 | 36.54 | 149,275 | -0.18(-0.50%) |
Jun 12, 2009 | 36.40 | 36.96 | 36.10 | 36.72 | 144,219 | +0.16(+0.42%) |
Jun 11, 2009 | 36.55 | 36.98 | 36.27 | 36.56 | 172,817 | +0.19(+0.53%) |
Jun 10, 2009 | 35.89 | 36.45 | 35.31 | 36.37 | 213,305 | +0.67(+1.87%) |
Jun 09, 2009 | 36.02 | 36.07 | 35.40 | 35.70 | 126,827 | -0.26(-0.71%) |
Jun 08, 2009 | 35.59 | 36.42 | 35.59 | 35.96 | 130,011 | -0.12(-0.33%) |
Jun 05, 2009 | 36.91 | 36.95 | 35.62 | 36.08 | 197,213 | -0.64(-1.74%) |
Jun 04, 2009 | 37.66 | 37.66 | 36.18 | 36.72 | 260,293 | -0.84(-2.24%) |
Jun 03, 2009 | 37.17 | 37.87 | 37.13 | 37.56 | 120,213 | -0.01(-0.02%) |
Jun 02, 2009 | 35.59 | 37.86 | 35.59 | 37.57 | 385,841 | +1.55(+4.31%) |
Jun 01, 2009 | 35.31 | 36.18 | 35.02 | 36.01 | 185,352 | +1.06(+3.03%) |
May 29, 2009 | 34.46 | 34.95 | 34.02 | 34.95 | 227,293 | +0.79(+2.30%) |
May 28, 2009 | 35.13 | 35.13 | 33.80 | 34.17 | 322,088 | -0.62(-1.79%) |
May 27, 2009 | 35.22 | 35.22 | 34.48 | 34.79 | 307,976 | -0.53(-1.50%) |
May 26, 2009 | 34.20 | 35.38 | 34.05 | 35.32 | 281,571 | +1.36(+4.01%) |
May 22, 2009 | 35.27 | 35.27 | 33.91 | 33.96 | 160,619 | -1.04(-2.97%) |
May 21, 2009 | 35.17 | 35.71 | 34.05 | 35.00 | 272,230 | -0.83(-2.32%) |
May 20, 2009 | 36.33 | 36.54 | 35.66 | 35.83 | 137,797 | -0.35(-0.96%) |
May 19, 2009 | 36.22 | 36.82 | 35.79 | 36.18 | 137,718 | -0.01(-0.03%) |
May 18, 2009 | 35.80 | 36.24 | 35.30 | 36.19 | 213,313 | +0.68(+1.90%) |
May 15, 2009 | 34.61 | 36.70 | 34.01 | 35.51 | 704,823 | -2.12(-5.63%) |
May 14, 2009 | 37.57 | 38.20 | 37.29 | 37.63 | 254,654 | +0.32(+0.86%) |
May 13, 2009 | 37.16 | 37.54 | 36.69 | 37.31 | 227,462 | +0.01(+0.02%) |
May 12, 2009 | 37.56 | 37.60 | 36.99 | 37.30 | 124,861 | -0.12(-0.32%) |
May 11, 2009 | 36.85 | 37.63 | 36.65 | 37.42 | 156,063 | +0.04(+0.10%) |
May 08, 2009 | 37.45 | 37.48 | 36.88 | 37.38 | 110,079 | +0.34(+0.91%) |
May 07, 2009 | 37.45 | 37.81 | 36.82 | 37.05 | 193,626 | -0.46(-1.22%) |
May 06, 2009 | 38.16 | 38.32 | 36.99 | 37.50 | 119,503 | -0.37(-0.99%) |
May 05, 2009 | 37.86 | 38.48 | 37.48 | 37.88 | 202,177 | -0.24(-0.62%) |
May 04, 2009 | 37.93 | 38.12 | 37.67 | 38.12 | 186,001 | -0.45(-1.16%) |