Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 79.00 | 83.25 | 79.00 | 80.00 | 110,715 | -0.75(-0.93%) |
Jul 30, 2009 | 78.00 | 80.75 | 77.00 | 80.75 | 138,855 | +4.00(+5.21%) |
Jul 29, 2009 | 78.25 | 78.50 | 74.50 | 76.75 | 70,429 | -2.00(-2.54%) |
Jul 28, 2009 | 76.25 | 79.25 | 74.25 | 78.75 | 120,820 | +1.25(+1.61%) |
Jul 27, 2009 | 72.00 | 80.50 | 71.75 | 77.50 | 220,712 | +6.25(+8.77%) |
Jul 24, 2009 | 70.00 | 72.25 | 69.00 | 71.25 | 114 | -0.50(-0.70%) |
Jul 23, 2009 | 67.75 | 72.50 | 67.50 | 71.75 | 139,759 | +4.50(+6.69%) |
Jul 22, 2009 | 62.75 | 68.75 | 62.50 | 67.25 | 79,689 | +2.25(+3.46%) |
Jul 21, 2009 | 68.50 | 68.50 | 63.00 | 65.00 | 57,422 | -2.00(-2.99%) |
Jul 20, 2009 | 64.50 | 67.25 | 64.00 | 67.00 | 65,511 | +3.75(+5.93%) |
Jul 17, 2009 | 63.75 | 65.00 | 62.00 | 63.25 | 76,651 | +2.00(+3.27%) |
Jul 16, 2009 | 58.00 | 61.25 | 57.75 | 61.25 | 47,557 | +1.50(+2.51%) |
Jul 15, 2009 | 57.50 | 60.50 | 56.25 | 59.75 | 68,279 | +4.75(+8.64%) |
Jul 14, 2009 | 52.50 | 55.00 | 52.25 | 55.00 | 39,273 | +3.25(+6.28%) |
Jul 13, 2009 | 50.50 | 52.25 | 49.75 | 51.75 | 74,499 | +4.00(+8.38%) |
Jul 10, 2009 | 46.75 | 49.00 | 45.00 | 47.75 | 31,904 | +0.75(+1.60%) |
Jul 09, 2009 | 45.50 | 49.75 | 44.75 | 47.00 | 53,598 | +1.75(+3.87%) |
Jul 08, 2009 | 50.75 | 51.25 | 44.75 | 45.25 | 97,348 | -5.50(-10.84%) |
Jul 07, 2009 | 54.25 | 54.25 | 50.50 | 50.75 | 45,480 | -3.50(-6.45%) |
Jul 06, 2009 | 57.00 | 57.00 | 53.00 | 54.25 | 65,143 | -3.25(-5.65%) |
Jul 02, 2009 | 58.75 | 59.75 | 57.25 | 57.50 | 30,106 | -2.75(-4.56%) |
Jul 01, 2009 | 60.50 | 61.50 | 58.75 | 60.25 | 24,358 | +1.25(+2.12%) |
Jun 30, 2009 | 61.00 | 63.00 | 58.25 | 59.00 | 53,783 | -2.25(-3.67%) |
Jun 29, 2009 | 62.00 | 62.00 | 56.75 | 61.25 | 42,766 | +1.25(+2.08%) |
Jun 26, 2009 | 58.50 | 60.00 | 57.50 | 60.00 | 87,269 | +1.50(+2.56%) |
Jun 25, 2009 | 56.00 | 58.50 | 55.99 | 58.50 | 57,791 | +3.75(+6.85%) |
Jun 24, 2009 | 55.75 | 59.00 | 53.25 | 54.75 | 68,171 | -0.25(-0.45%) |
Jun 23, 2009 | 54.50 | 59.50 | 52.50 | 55.00 | 63,265 | -0.25(-0.45%) |
Jun 22, 2009 | 56.75 | 57.50 | 52.75 | 55.25 | 63,757 | -3.00(-5.15%) |
Jun 19, 2009 | 56.25 | 59.50 | 53.50 | 58.25 | 86,349 | +3.50(+6.39%) |
Jun 18, 2009 | 55.75 | 56.50 | 53.25 | 54.75 | 56,631 | -1.25(-2.23%) |
Jun 17, 2009 | 60.50 | 60.50 | 53.25 | 56.00 | 99,006 | -3.50(-5.88%) |
Jun 16, 2009 | 64.00 | 65.25 | 59.25 | 59.50 | 92,281 | -0.50(-0.83%) |
Jun 15, 2009 | 63.75 | 63.75 | 59.00 | 60.00 | 73,936 | -3.75(-5.88%) |
Jun 12, 2009 | 63.00 | 64.00 | 62.50 | 63.75 | 42,444 | -0.50(-0.78%) |
Jun 11, 2009 | 65.50 | 66.00 | 63.25 | 64.25 | 62,170 | -1.25(-1.91%) |
Jun 10, 2009 | 68.00 | 68.75 | 64.50 | 65.50 | 65,026 | -1.75(-2.60%) |
Jun 09, 2009 | 64.50 | 68.25 | 64.00 | 67.25 | 77,951 | +2.75(+4.26%) |
Jun 08, 2009 | 65.00 | 65.25 | 63.50 | 64.50 | 88,258 | -3.00(-4.44%) |
Jun 05, 2009 | 69.25 | 70.00 | 66.00 | 67.50 | 74,974 | +0.25(+0.37%) |
Jun 04, 2009 | 71.25 | 72.25 | 65.50 | 67.25 | 101,678 | -3.25(-4.61%) |
Jun 03, 2009 | 72.25 | 75.50 | 65.25 | 70.50 | 255,724 | -5.00(-6.62%) |
Jun 02, 2009 | 69.75 | 77.75 | 67.50 | 75.50 | 238,956 | +6.00(+8.63%) |
Jun 01, 2009 | 68.75 | 70.00 | 66.75 | 69.50 | 77,109 | +2.50(+3.73%) |
May 29, 2009 | 68.25 | 70.00 | 65.75 | 67.00 | 70,877 | -0.25(-0.37%) |
May 28, 2009 | 71.75 | 71.75 | 65.00 | 67.25 | 86,130 | -4.50(-6.27%) |
May 27, 2009 | 71.00 | 74.00 | 69.75 | 71.75 | 115,935 | +2.25(+3.24%) |
May 26, 2009 | 63.25 | 69.50 | 62.50 | 69.50 | 64,544 | +5.75(+9.02%) |
May 22, 2009 | 67.75 | 68.75 | 63.50 | 63.75 | 44,586 | -3.00(-4.49%) |
May 21, 2009 | 70.75 | 72.25 | 65.50 | 66.75 | 67,097 | -5.75(-7.93%) |
May 20, 2009 | 69.75 | 74.00 | 69.50 | 72.50 | 98,361 | +3.50(+5.07%) |
May 19, 2009 | 71.75 | 75.00 | 68.50 | 69.00 | 103,812 | -2.00(-2.82%) |
May 18, 2009 | 71.00 | 72.25 | 68.75 | 71.00 | 121,819 | +5.75(+8.81%) |
May 15, 2009 | 65.00 | 69.75 | 62.75 | 65.25 | 81,973 | -0.25(-0.38%) |
May 14, 2009 | 62.25 | 67.50 | 58.75 | 65.50 | 93,809 | +2.25(+3.56%) |
May 13, 2009 | 66.00 | 70.50 | 62.50 | 63.25 | 108,788 | -8.75(-12.15%) |
May 12, 2009 | 75.00 | 76.50 | 66.25 | 72.00 | 120,465 | -2.25(-3.03%) |
May 11, 2009 | 73.00 | 80.00 | 72.25 | 74.25 | 91,188 | -3.50(-4.50%) |
May 08, 2009 | 75.25 | 78.75 | 70.25 | 77.75 | 125,115 | +8.00(+11.47%) |
May 07, 2009 | 79.25 | 81.00 | 68.75 | 69.75 | 185,564 | -7.75(-10.00%) |
May 06, 2009 | 86.75 | 88.50 | 75.50 | 77.50 | 201,384 | -3.75(-4.62%) |
May 05, 2009 | 78.00 | 81.75 | 75.75 | 81.25 | 199,313 | +6.25(+8.33%) |
May 04, 2009 | 71.75 | 76.50 | 69.00 | 75.00 | 149,575 | +7.75(+11.52%) |