Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 38.91 | 39.72 | 38.91 | 39.48 | 46,885 | +0.45(+1.15%) |
Jul 30, 2009 | 39.11 | 39.93 | 38.87 | 39.03 | 57,375 | -0.16(-0.42%) |
Jul 29, 2009 | 39.36 | 39.80 | 38.70 | 39.19 | 46,007 | -0.53(-1.33%) |
Jul 28, 2009 | 39.76 | 39.97 | 38.54 | 39.72 | 101,580 | -0.16(-0.41%) |
Jul 27, 2009 | 39.48 | 39.97 | 39.27 | 39.89 | 103,131 | +0.33(+0.82%) |
Jul 24, 2009 | 39.76 | 39.93 | 38.95 | 39.56 | 142,749 | +0.94(+2.43%) |
Jul 23, 2009 | 39.19 | 39.56 | 38.38 | 38.62 | 80,916 | -0.33(-0.84%) |
Jul 22, 2009 | 38.87 | 39.15 | 38.26 | 38.95 | 67,685 | -0.12(-0.31%) |
Jul 21, 2009 | 38.74 | 39.72 | 38.54 | 39.07 | 218,768 | +1.59(+4.24%) |
Jul 20, 2009 | 38.34 | 38.70 | 36.91 | 37.48 | 78,061 | -0.77(-2.03%) |
Jul 17, 2009 | 36.54 | 38.46 | 36.54 | 38.26 | 71,971 | +1.59(+4.34%) |
Jul 16, 2009 | 37.60 | 37.60 | 36.34 | 36.66 | 75,587 | -1.14(-3.02%) |
Jul 15, 2009 | 37.11 | 37.89 | 36.71 | 37.81 | 98,190 | +1.71(+4.75%) |
Jul 14, 2009 | 37.19 | 37.19 | 35.89 | 36.09 | 42,965 | -0.61(-1.67%) |
Jul 13, 2009 | 36.50 | 37.04 | 36.34 | 36.71 | 29,763 | +0.24(+0.67%) |
Jul 10, 2009 | 36.42 | 36.66 | 34.14 | 36.46 | 91,481 | -0.04(-0.11%) |
Jul 09, 2009 | 36.66 | 37.44 | 36.01 | 36.50 | 50,594 | -0.08(-0.22%) |
Jul 08, 2009 | 37.48 | 37.64 | 35.93 | 36.58 | 107,442 | -0.12(-0.33%) |
Jul 07, 2009 | 37.52 | 37.89 | 36.62 | 36.71 | 69,544 | -0.77(-2.07%) |
Jul 06, 2009 | 37.56 | 38.30 | 36.50 | 37.48 | 72,305 | -1.10(-2.85%) |
Jul 02, 2009 | 38.13 | 39.15 | 36.99 | 38.58 | 77,903 | -0.12(-0.32%) |
Jul 01, 2009 | 38.34 | 39.36 | 37.85 | 38.70 | 120,307 | +0.82(+2.15%) |
Jun 30, 2009 | 37.68 | 38.09 | 36.75 | 37.89 | 96,544 | +0.20(+0.54%) |
Jun 29, 2009 | 36.58 | 37.85 | 36.50 | 37.68 | 81,445 | +0.98(+2.67%) |
Jun 26, 2009 | 36.91 | 37.44 | 36.71 | 36.71 | 127,694 | -0.41(-1.10%) |
Jun 25, 2009 | 36.79 | 37.15 | 36.66 | 37.11 | 132,380 | +0.20(+0.55%) |
Jun 24, 2009 | 38.21 | 38.21 | 36.71 | 36.91 | 95,553 | +0.20(+0.56%) |
Jun 23, 2009 | 37.52 | 38.26 | 35.32 | 36.71 | 263,492 | -0.73(-1.96%) |
Jun 22, 2009 | 37.85 | 38.13 | 35.32 | 37.44 | 425,328 | -0.08(-0.22%) |
Jun 19, 2009 | 38.21 | 38.74 | 35.24 | 37.52 | 1,162,080 | -5.75(-13.29%) |
Jun 18, 2009 | 44.05 | 44.05 | 42.99 | 43.27 | 53,090 | -0.98(-2.21%) |
Jun 17, 2009 | 44.54 | 45.07 | 42.90 | 44.25 | 43,035 | -0.29(-0.64%) |
Jun 16, 2009 | 47.43 | 48.98 | 44.01 | 44.54 | 93,638 | -3.26(-6.83%) |
Jun 15, 2009 | 49.51 | 49.51 | 47.43 | 47.80 | 31,716 | -2.08(-4.17%) |
Jun 12, 2009 | 50.94 | 50.94 | 48.94 | 49.88 | 23,613 | -0.08(-0.16%) |
Jun 11, 2009 | 50.25 | 50.82 | 49.39 | 49.96 | 29,158 | -0.65(-1.29%) |
Jun 10, 2009 | 51.39 | 52.00 | 48.57 | 50.61 | 37,125 | +1.84(+3.76%) |
Jun 09, 2009 | 50.49 | 50.49 | 48.57 | 48.78 | 27,537 | -0.45(-0.91%) |
Jun 08, 2009 | 49.02 | 50.25 | 48.25 | 49.23 | 31,978 | -1.35(-2.66%) |
Jun 05, 2009 | 51.96 | 52.00 | 50.49 | 50.57 | 27,352 | -0.69(-1.35%) |
Jun 04, 2009 | 50.57 | 51.84 | 49.55 | 51.27 | 29,214 | +1.35(+2.70%) |
Jun 03, 2009 | 48.94 | 49.96 | 46.58 | 49.92 | 62,555 | +0.69(+1.41%) |
Jun 02, 2009 | 50.61 | 50.90 | 48.94 | 49.23 | 63,733 | -1.59(-3.13%) |
Jun 01, 2009 | 50.12 | 52.61 | 50.12 | 50.82 | 56,752 | +0.53(+1.05%) |
May 29, 2009 | 49.27 | 50.78 | 49.10 | 50.29 | 50,469 | +1.43(+2.92%) |
May 28, 2009 | 48.17 | 49.55 | 46.90 | 48.86 | 37,999 | +1.43(+3.01%) |
May 27, 2009 | 47.80 | 48.90 | 46.90 | 47.43 | 41,125 | +0.04(+0.09%) |
May 26, 2009 | 44.82 | 47.84 | 44.82 | 47.39 | 42,816 | +2.16(+4.78%) |
May 22, 2009 | 47.47 | 47.51 | 45.07 | 45.23 | 61,014 | -1.63(-3.48%) |
May 21, 2009 | 48.21 | 48.94 | 46.53 | 46.86 | 62,072 | -1.51(-3.12%) |
May 20, 2009 | 52.45 | 52.49 | 48.17 | 48.37 | 119,563 | -4.28(-8.13%) |
May 19, 2009 | 52.08 | 53.22 | 52.08 | 52.65 | 112,609 | +0.45(+0.86%) |
May 18, 2009 | 52.94 | 52.98 | 50.73 | 52.20 | 102,734 | +2.37(+4.75%) |
May 15, 2009 | 53.06 | 53.06 | 48.12 | 49.84 | 131,904 | +1.06(+2.17%) |
May 14, 2009 | 48.45 | 49.19 | 46.62 | 48.78 | 52,151 | +0.69(+1.44%) |
May 13, 2009 | 52.00 | 52.00 | 46.62 | 48.08 | 56,623 | -4.08(-7.82%) |
May 12, 2009 | 56.73 | 56.97 | 50.57 | 52.16 | 56,146 | -2.90(-5.26%) |
May 11, 2009 | 55.10 | 55.30 | 51.80 | 55.06 | 47,007 | -1.71(-3.02%) |
May 08, 2009 | 53.39 | 56.89 | 52.81 | 56.77 | 31,330 | +4.81(+9.26%) |
May 07, 2009 | 55.06 | 57.06 | 50.58 | 51.96 | 42,730 | -2.24(-4.14%) |
May 06, 2009 | 53.22 | 55.02 | 51.47 | 54.20 | 36,587 | +1.79(+3.42%) |
May 05, 2009 | 53.79 | 53.88 | 51.02 | 52.41 | 40,171 | -0.57(-1.08%) |
May 04, 2009 | 50.86 | 54.53 | 50.33 | 52.98 | 59,075 | +3.30(+6.65%) |