Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 38.06 | 38.43 | 37.77 | 38.13 | 85,125 | +0.19(+0.50%) |
Jul 30, 2009 | 37.74 | 38.24 | 37.74 | 37.94 | 89,646 | +0.56(+1.49%) |
Jul 29, 2009 | 36.99 | 37.58 | 36.67 | 37.38 | 130,137 | -0.22(-0.58%) |
Jul 28, 2009 | 36.86 | 37.64 | 36.29 | 37.60 | 166,467 | +0.40(+1.07%) |
Jul 27, 2009 | 37.40 | 37.54 | 36.77 | 37.20 | 87,834 | +0.11(+0.29%) |
Jul 24, 2009 | 36.82 | 37.09 | 36.29 | 37.09 | 1,382 | +0.09(+0.24%) |
Jul 23, 2009 | 36.72 | 37.37 | 36.36 | 37.00 | 108,893 | +0.85(+2.35%) |
Jul 22, 2009 | 36.26 | 36.56 | 35.83 | 36.16 | 105,090 | -0.27(-0.74%) |
Jul 21, 2009 | 37.19 | 37.27 | 35.90 | 36.42 | 144,228 | -0.48(-1.30%) |
Jul 20, 2009 | 36.66 | 37.02 | 36.54 | 36.90 | 135,717 | +0.68(+1.88%) |
Jul 17, 2009 | 36.62 | 36.77 | 35.93 | 36.22 | 88,270 | +0.24(+0.67%) |
Jul 16, 2009 | 34.95 | 36.29 | 34.68 | 35.98 | 163,420 | +0.69(+1.95%) |
Jul 15, 2009 | 33.89 | 35.40 | 33.89 | 35.29 | 151,968 | +1.80(+5.37%) |
Jul 14, 2009 | 34.53 | 34.56 | 33.17 | 33.50 | 149,121 | -0.90(-2.61%) |
Jul 13, 2009 | 34.26 | 34.80 | 34.24 | 34.39 | 60,156 | -0.07(-0.19%) |
Jul 10, 2009 | 33.77 | 34.57 | 33.77 | 34.46 | 70,197 | +0.20(+0.57%) |
Jul 09, 2009 | 35.90 | 35.90 | 34.09 | 34.26 | 74,060 | +0.03(+0.08%) |
Jul 08, 2009 | 34.48 | 34.96 | 33.71 | 34.24 | 141,934 | -0.17(-0.51%) |
Jul 07, 2009 | 35.18 | 35.34 | 34.26 | 34.41 | 94,904 | -0.68(-1.94%) |
Jul 06, 2009 | 34.63 | 35.29 | 34.11 | 35.09 | 121,887 | -0.28(-0.80%) |
Jul 02, 2009 | 35.46 | 36.11 | 34.88 | 35.37 | 69,445 | -0.40(-1.11%) |
Jul 01, 2009 | 36.05 | 36.39 | 35.71 | 35.77 | 82,812 | +0.65(+1.86%) |
Jun 30, 2009 | 35.71 | 35.86 | 34.92 | 35.12 | 82,674 | -0.28(-0.78%) |
Jun 29, 2009 | 35.92 | 36.18 | 35.35 | 35.40 | 167,616 | -0.70(-1.93%) |
Jun 26, 2009 | 35.63 | 36.18 | 35.31 | 36.09 | 96,419 | +0.37(+1.04%) |
Jun 25, 2009 | 34.61 | 35.72 | 34.60 | 35.72 | 96,187 | +1.01(+2.90%) |
Jun 24, 2009 | 34.63 | 34.81 | 34.29 | 34.71 | 109,355 | +0.64(+1.87%) |
Jun 23, 2009 | 34.39 | 34.74 | 34.01 | 34.08 | 89,732 | -0.02(-0.06%) |
Jun 22, 2009 | 34.63 | 34.85 | 33.97 | 34.10 | 122,253 | -0.95(-2.71%) |
Jun 19, 2009 | 35.55 | 35.74 | 34.84 | 35.05 | 91,895 | -0.10(-0.29%) |
Jun 18, 2009 | 34.64 | 35.32 | 34.46 | 35.15 | 140,761 | +0.10(+0.29%) |
Jun 17, 2009 | 34.59 | 35.12 | 33.89 | 35.05 | 129,105 | +0.11(+0.31%) |
Jun 16, 2009 | 35.89 | 35.89 | 34.77 | 34.94 | 183,943 | -0.66(-1.85%) |
Jun 15, 2009 | 36.26 | 36.38 | 34.99 | 35.60 | 170,282 | -1.53(-4.12%) |
Jun 12, 2009 | 37.31 | 37.63 | 36.11 | 37.13 | 167,686 | -0.47(-1.25%) |
Jun 11, 2009 | 36.16 | 38.01 | 36.15 | 37.60 | 130,833 | +1.69(+4.70%) |
Jun 10, 2009 | 35.92 | 36.05 | 35.38 | 35.91 | 196,856 | +0.48(+1.35%) |
Jun 09, 2009 | 35.98 | 36.06 | 35.16 | 35.43 | 156,842 | +0.20(+0.58%) |
Jun 08, 2009 | 34.89 | 35.53 | 34.48 | 35.23 | 191,710 | +0.13(+0.37%) |
Jun 05, 2009 | 35.64 | 35.64 | 34.24 | 35.10 | 114,028 | -0.17(-0.47%) |
Jun 04, 2009 | 34.76 | 35.45 | 34.62 | 35.26 | 105,180 | +0.75(+2.16%) |
Jun 03, 2009 | 35.20 | 35.21 | 33.96 | 34.52 | 123,142 | -1.11(-3.11%) |
Jun 02, 2009 | 36.03 | 36.40 | 35.36 | 35.63 | 194,631 | -0.31(-0.87%) |
Jun 01, 2009 | 36.03 | 36.71 | 35.73 | 35.94 | 165,104 | +0.24(+0.67%) |
May 29, 2009 | 34.93 | 35.84 | 34.63 | 35.70 | 160,671 | +0.94(+2.71%) |
May 28, 2009 | 34.18 | 34.78 | 33.98 | 34.76 | 88,888 | +0.86(+2.55%) |
May 27, 2009 | 34.79 | 34.81 | 33.71 | 33.89 | 128,104 | -0.62(-1.81%) |
May 26, 2009 | 34.05 | 34.71 | 33.95 | 34.52 | 120,872 | -0.22(-0.63%) |
May 22, 2009 | 34.37 | 34.76 | 33.96 | 34.74 | 56,538 | +0.52(+1.53%) |
May 21, 2009 | 33.70 | 34.26 | 33.56 | 34.21 | 88,747 | +0.33(+0.96%) |
May 20, 2009 | 34.39 | 34.51 | 33.58 | 33.89 | 309,985 | +0.30(+0.91%) |
May 19, 2009 | 34.70 | 34.70 | 33.57 | 33.58 | 290,200 | -1.64(-4.65%) |
May 18, 2009 | 34.44 | 35.42 | 34.44 | 35.22 | 72,804 | +1.20(+3.52%) |
May 15, 2009 | 34.51 | 34.62 | 33.14 | 34.02 | 135,472 | -0.81(-2.33%) |
May 14, 2009 | 34.19 | 35.20 | 34.08 | 34.84 | 78,649 | +0.72(+2.10%) |
May 13, 2009 | 34.14 | 34.88 | 33.79 | 34.12 | 72,429 | -0.83(-2.37%) |
May 12, 2009 | 35.79 | 35.89 | 34.53 | 34.95 | 127,700 | -0.07(-0.19%) |
May 11, 2009 | 34.84 | 35.15 | 34.33 | 35.01 | 94,037 | -0.37(-1.05%) |
May 08, 2009 | 35.96 | 35.96 | 34.65 | 35.38 | 178,220 | +0.01(+0.02%) |
May 07, 2009 | 35.62 | 36.19 | 34.54 | 35.37 | 258,692 | -0.27(-0.75%) |
May 06, 2009 | 34.43 | 35.94 | 34.33 | 35.64 | 164,717 | +0.95(+2.74%) |
May 05, 2009 | 35.03 | 35.13 | 34.00 | 34.69 | 96,969 | -0.23(-0.66%) |
May 04, 2009 | 34.20 | 34.93 | 33.90 | 34.92 | 154,731 | +0.82(+2.40%) |