Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 51.91 | 51.91 | 51.91 | 51.91 | 180 | +0.24(+0.46%) |
Jul 30, 2009 | 50.80 | 51.67 | 50.80 | 51.67 | 1,053 | +0.92(+1.81%) |
Jul 29, 2009 | 50.72 | 50.75 | 50.70 | 50.75 | 750 | +0.10(+0.20%) |
Jul 28, 2009 | 50.65 | 50.65 | 50.65 | 50.65 | 459 | -0.06(-0.12%) |
Jul 27, 2009 | 51.42 | 51.42 | 50.71 | 50.71 | 785 | -0.40(-0.78%) |
Jul 24, 2009 | 50.95 | 51.46 | 50.80 | 51.11 | 3,470 | +0.05(+0.10%) |
Jul 23, 2009 | 51.00 | 51.35 | 51.00 | 51.06 | 1,705 | -0.14(-0.27%) |
Jul 22, 2009 | 51.20 | 51.20 | 51.20 | 51.20 | 1,000 | +0.56(+1.11%) |
Jul 21, 2009 | 51.20 | 51.20 | 50.64 | 50.64 | 2,061 | +1.63(+3.33%) |
Jul 20, 2009 | 49.15 | 49.50 | 49.00 | 49.01 | 3,700 | +0.56(+1.16%) |
Jul 17, 2009 | 49.10 | 49.10 | 48.45 | 48.45 | 700 | -0.50(-1.02%) |
Jul 16, 2009 | 49.48 | 49.48 | 48.95 | 48.95 | 727 | -1.25(-2.49%) |
Jul 15, 2009 | 49.70 | 50.20 | 49.70 | 50.20 | 2,207 | +1.45(+2.97%) |
Jul 14, 2009 | 49.00 | 49.00 | 48.75 | 48.75 | 2,986 | +0.20(+0.41%) |
Jul 13, 2009 | 47.91 | 48.90 | 47.91 | 48.55 | 2,562 | -0.65(-1.32%) |
Jul 10, 2009 | 49.40 | 49.40 | 48.80 | 49.20 | 2,193 | +0.65(+1.34%) |
Jul 09, 2009 | 48.55 | 49.15 | 48.55 | 48.55 | 1,496 | -1.64(-3.27%) |
Jul 08, 2009 | 50.19 | 50.19 | 49.90 | 50.19 | 2,950 | -0.06(-0.12%) |
Jul 07, 2009 | 50.64 | 50.64 | 50.25 | 50.25 | 1,619 | -0.34(-0.67%) |
Jul 06, 2009 | 49.81 | 50.59 | 49.81 | 50.59 | 2,005 | +1.23(+2.49%) |
Jul 02, 2009 | 50.00 | 50.50 | 49.36 | 49.36 | 2,920 | -1.69(-3.31%) |
Jul 01, 2009 | 50.69 | 51.05 | 50.69 | 51.05 | 738 | +0.79(+1.57%) |
Jun 30, 2009 | 50.40 | 50.45 | 50.05 | 50.26 | 2,410 | +1.04(+2.11%) |
Jun 29, 2009 | 50.05 | 50.05 | 49.21 | 49.22 | 1,125 | -1.43(-2.82%) |
Jun 26, 2009 | 50.69 | 50.69 | 49.75 | 50.65 | 410 | +2.35(+4.87%) |
Jun 25, 2009 | 48.89 | 48.90 | 48.30 | 48.30 | 7,154 | -0.44(-0.90%) |
Jun 24, 2009 | 48.80 | 49.25 | 48.20 | 48.74 | 5,029 | +0.96(+2.01%) |
Jun 23, 2009 | 47.25 | 47.89 | 47.25 | 47.78 | 673 | -0.52(-1.08%) |
Jun 22, 2009 | 48.40 | 49.34 | 47.40 | 48.30 | 2,582 | -0.64(-1.31%) |
Jun 19, 2009 | 48.70 | 49.00 | 47.95 | 48.94 | 1,470 | -0.21(-0.43%) |
Jun 18, 2009 | 49.55 | 49.95 | 49.15 | 49.15 | 1,477 | +0.90(+1.87%) |
Jun 17, 2009 | 48.15 | 48.48 | 47.85 | 48.25 | 5,347 | +2.67(+5.86%) |
Jun 16, 2009 | 45.89 | 46.50 | 45.58 | 45.58 | 555 | -0.74(-1.60%) |
Jun 15, 2009 | 47.15 | 47.15 | 46.30 | 46.32 | 2,190 | -0.68(-1.45%) |
Jun 12, 2009 | 47.00 | 47.00 | 47.00 | 47.00 | 285 | -0.82(-1.71%) |
Jun 11, 2009 | 48.30 | 48.30 | 47.34 | 47.82 | 2,391 | +2.20(+4.82%) |
Jun 10, 2009 | 47.00 | 47.00 | 45.62 | 45.62 | 1,301 | -0.48(-1.04%) |
Jun 09, 2009 | 46.15 | 46.15 | 45.75 | 46.10 | 1,365 | -0.80(-1.71%) |
Jun 05, 2009 | 46.90 | 46.90 | 46.90 | 46.90 | 0 | -1.18(-2.45%) |
Jun 04, 2009 | 48.70 | 48.95 | 48.08 | 48.08 | 545 | +0.46(+0.97%) |
Jun 03, 2009 | 47.62 | 47.62 | 47.62 | 47.62 | 140 | -1.88(-3.80%) |
Jun 02, 2009 | 49.49 | 49.50 | 49.49 | 49.50 | 706 | +0.20(+0.41%) |
Jun 01, 2009 | 49.50 | 49.74 | 49.30 | 49.30 | 1,284 | +0.39(+0.80%) |
May 29, 2009 | 48.70 | 49.49 | 48.70 | 48.91 | 1,440 | +0.70(+1.45%) |
May 28, 2009 | 48.45 | 48.50 | 48.00 | 48.21 | 1,161 | +0.36(+0.75%) |
May 27, 2009 | 48.29 | 48.40 | 47.48 | 47.85 | 21,597 | -0.74(-1.52%) |
May 26, 2009 | 48.59 | 48.59 | 48.59 | 48.59 | 400 | +1.49(+3.16%) |
May 22, 2009 | 47.10 | 47.10 | 47.10 | 47.10 | 449 | +0.40(+0.86%) |
May 21, 2009 | 47.05 | 47.05 | 46.65 | 46.70 | 1,718 | -1.30(-2.71%) |
May 20, 2009 | 48.00 | 48.45 | 48.00 | 48.00 | 1,405 | -0.15(-0.31%) |
May 19, 2009 | 47.20 | 48.23 | 47.20 | 48.15 | 4,308 | +1.60(+3.44%) |
May 18, 2009 | 46.75 | 46.90 | 46.30 | 46.55 | 3,521 | +0.26(+0.56%) |
May 15, 2009 | 45.55 | 46.29 | 45.55 | 46.29 | 240 | -0.61(-1.30%) |
May 14, 2009 | 47.00 | 47.05 | 46.90 | 46.90 | 826 | +1.85(+4.11%) |
May 13, 2009 | 45.70 | 45.70 | 45.05 | 45.05 | 1,110 | -0.29(-0.64%) |
May 12, 2009 | 44.96 | 45.85 | 44.96 | 45.34 | 1,593 | +1.64(+3.75%) |
May 11, 2009 | 43.25 | 43.70 | 43.25 | 43.70 | 905 | -0.13(-0.30%) |
May 08, 2009 | 43.40 | 43.83 | 43.20 | 43.83 | 1,505 | +2.23(+5.36%) |
May 07, 2009 | 41.75 | 41.76 | 41.60 | 41.60 | 9,444 | -1.05(-2.46%) |
May 06, 2009 | 42.35 | 42.65 | 41.96 | 42.65 | 2,337 | +0.65(+1.55%) |
May 05, 2009 | 41.20 | 42.19 | 41.20 | 42.00 | 7,299 | +0.05(+0.12%) |
May 04, 2009 | 41.95 | 41.95 | 41.95 | 41.95 | 1,727 | +1.84(+4.59%) |