Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 42.38 | 42.38 | 42.00 | 42.00 | 200 | -0.19(-0.45%) |
Jul 30, 2009 | 43.88 | 43.88 | 42.10 | 42.19 | 4,929 | -2.63(-5.87%) |
Jul 29, 2009 | 43.84 | 45.20 | 43.84 | 44.82 | 6,104 | +0.89(+2.03%) |
Jul 28, 2009 | 43.76 | 44.73 | 43.73 | 43.93 | 8,771 | -0.28(-0.63%) |
Jul 24, 2009 | 44.21 | 44.21 | 44.21 | 44.21 | 0 | +1.07(+2.48%) |
Jul 23, 2009 | 44.09 | 44.10 | 43.14 | 43.14 | 7,875 | -2.23(-4.92%) |
Jul 22, 2009 | 45.50 | 45.66 | 45.17 | 45.37 | 4,752 | +0.97(+2.18%) |
Jul 21, 2009 | 43.45 | 44.40 | 43.45 | 44.40 | 6,556 | +0.58(+1.33%) |
Jul 20, 2009 | 42.80 | 44.93 | 42.80 | 43.82 | 7,201 | -1.15(-2.56%) |
Jul 17, 2009 | 46.20 | 46.20 | 44.75 | 44.97 | 5,400 | -0.81(-1.77%) |
Jul 16, 2009 | 44.86 | 46.18 | 44.86 | 45.78 | 10,812 | +1.60(+3.62%) |
Jul 15, 2009 | 42.69 | 44.50 | 42.43 | 44.18 | 8,594 | +0.34(+0.78%) |
Jul 14, 2009 | 43.60 | 44.35 | 42.86 | 43.84 | 19,421 | -0.41(-0.92%) |
Jul 13, 2009 | 45.90 | 46.26 | 43.73 | 44.25 | 13,894 | -0.92(-2.04%) |
Jul 10, 2009 | 45.40 | 46.60 | 45.17 | 45.17 | 18,257 | -0.22(-0.48%) |
Jul 09, 2009 | 44.75 | 46.09 | 44.75 | 45.39 | 6,239 | -0.27(-0.60%) |
Jul 08, 2009 | 46.96 | 46.96 | 45.03 | 45.66 | 21,099 | -1.37(-2.91%) |
Jul 07, 2009 | 43.59 | 47.03 | 43.55 | 47.03 | 7,319 | +2.96(+6.72%) |
Jul 06, 2009 | 43.76 | 44.07 | 43.40 | 44.07 | 10,278 | +2.07(+4.94%) |
Jul 02, 2009 | 42.11 | 42.48 | 41.01 | 42.00 | 25,797 | +1.40(+3.44%) |
Jul 01, 2009 | 40.95 | 41.10 | 40.12 | 40.60 | 19,586 | -0.35(-0.85%) |
Jun 30, 2009 | 40.07 | 43.78 | 40.07 | 40.95 | 13,361 | +0.97(+2.43%) |
Jun 29, 2009 | 39.46 | 40.18 | 39.41 | 39.98 | 11,805 | +0.22(+0.55%) |
Jun 26, 2009 | 39.50 | 40.18 | 39.50 | 39.76 | 6,585 | +0.41(+1.04%) |
Jun 25, 2009 | 39.83 | 39.83 | 39.16 | 39.35 | 2,175 | -0.37(-0.93%) |
Jun 24, 2009 | 39.05 | 39.88 | 38.94 | 39.72 | 6,430 | +0.24(+0.61%) |
Jun 23, 2009 | 39.76 | 40.41 | 39.46 | 39.48 | 17,302 | -0.99(-2.45%) |
Jun 22, 2009 | 40.26 | 41.91 | 40.26 | 40.47 | 6,092 | +0.52(+1.30%) |
Jun 19, 2009 | 39.23 | 39.95 | 38.48 | 39.95 | 3,335 | +0.69(+1.76%) |
Jun 18, 2009 | 38.80 | 39.26 | 37.29 | 39.26 | 10,515 | +1.32(+3.48%) |
Jun 17, 2009 | 39.00 | 39.70 | 37.94 | 37.94 | 19,872 | -0.96(-2.47%) |
Jun 16, 2009 | 38.25 | 39.39 | 38.25 | 38.90 | 23,963 | +0.35(+0.91%) |
Jun 15, 2009 | 38.19 | 38.55 | 38.11 | 38.55 | 5,471 | +1.72(+4.67%) |
Jun 12, 2009 | 35.69 | 36.91 | 35.69 | 36.83 | 12,875 | +1.44(+4.07%) |
Jun 11, 2009 | 35.45 | 35.55 | 35.22 | 35.39 | 3,052 | -0.16(-0.45%) |
Jun 10, 2009 | 34.70 | 35.77 | 34.34 | 35.55 | 13,730 | +0.72(+2.07%) |
Jun 09, 2009 | 35.12 | 35.71 | 34.83 | 34.83 | 3,438 | -1.33(-3.68%) |
Jun 08, 2009 | 34.95 | 36.25 | 34.95 | 36.16 | 8,062 | +1.21(+3.46%) |
Jun 05, 2009 | 34.60 | 35.10 | 34.29 | 34.95 | 7,792 | +0.88(+2.60%) |
Jun 04, 2009 | 35.82 | 35.82 | 34.07 | 34.07 | 8,212 | -1.75(-4.90%) |
Jun 03, 2009 | 33.91 | 36.22 | 33.91 | 35.82 | 13,989 | +2.79(+8.45%) |
Jun 02, 2009 | 33.26 | 33.30 | 32.87 | 33.03 | 9,400 | +0.24(+0.74%) |
Jun 01, 2009 | 34.39 | 34.39 | 32.79 | 32.79 | 2,700 | -1.66(-4.81%) |
May 29, 2009 | 35.00 | 35.00 | 34.45 | 34.45 | 703 | -1.02(-2.86%) |
May 28, 2009 | 36.70 | 36.71 | 34.39 | 35.46 | 5,555 | +0.12(+0.34%) |
May 27, 2009 | 35.00 | 36.31 | 35.00 | 35.34 | 13,086 | -0.31(-0.87%) |
May 26, 2009 | 36.90 | 36.90 | 35.33 | 35.65 | 13,262 | -0.55(-1.52%) |
May 22, 2009 | 36.42 | 36.46 | 36.03 | 36.20 | 3,700 | -1.61(-4.26%) |
May 21, 2009 | 39.33 | 39.42 | 37.81 | 37.81 | 2,600 | -0.17(-0.45%) |
May 20, 2009 | 37.90 | 37.98 | 37.12 | 37.98 | 6,400 | -0.02(-0.05%) |
May 19, 2009 | 38.00 | 38.00 | 38.00 | 38.00 | 600 | -0.22(-0.58%) |
May 18, 2009 | 40.20 | 40.20 | 38.22 | 38.22 | 760 | -0.98(-2.50%) |
May 15, 2009 | 39.20 | 39.20 | 39.20 | 39.20 | 200 | +0.54(+1.40%) |
May 14, 2009 | 39.02 | 40.33 | 38.66 | 38.66 | 1,400 | -1.07(-2.69%) |
May 13, 2009 | 37.14 | 39.80 | 37.14 | 39.73 | 18,754 | +1.43(+3.73%) |
May 12, 2009 | 36.96 | 38.30 | 36.96 | 38.30 | 7,540 | -0.99(-2.52%) |
May 11, 2009 | 40.00 | 40.45 | 38.99 | 39.29 | 7,598 | -0.64(-1.60%) |
May 08, 2009 | 41.03 | 41.03 | 39.36 | 39.93 | 3,243 | -2.94(-6.86%) |
May 06, 2009 | 42.60 | 42.87 | 42.87 | 42.87 | 7,000 | +0.27(+0.63%) |
May 05, 2009 | 42.30 | 43.20 | 42.16 | 42.60 | 4,830 | -0.40(-0.93%) |
May 04, 2009 | 43.00 | 43.00 | 43.00 | 43.00 | 4,196 | +1.62(+3.90%) |