Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 33.90 | 34.70 | 33.90 | 34.45 | 5,872 | +0.45(+1.32%) |
Jul 30, 2009 | 33.65 | 34.25 | 33.55 | 34.00 | 7,330 | -0.35(-1.02%) |
Jul 29, 2009 | 34.25 | 34.50 | 34.25 | 34.35 | 2,148 | -1.25(-3.51%) |
Jul 28, 2009 | 35.55 | 35.60 | 35.46 | 35.60 | 2,287 | +0.35(+0.99%) |
Jul 27, 2009 | 35.48 | 35.48 | 35.25 | 35.25 | 1,380 | +0.20(+0.57%) |
Jul 24, 2009 | 35.20 | 35.35 | 34.95 | 35.05 | 4,150 | +0.05(+0.14%) |
Jul 23, 2009 | 34.75 | 35.30 | 34.70 | 35.00 | 2,727 | +0.55(+1.60%) |
Jul 22, 2009 | 34.20 | 34.50 | 34.17 | 34.45 | 989 | +0.37(+1.09%) |
Jul 21, 2009 | 34.20 | 34.30 | 33.70 | 34.08 | 2,676 | +0.08(+0.24%) |
Jul 20, 2009 | 33.90 | 34.20 | 33.75 | 34.00 | 2,575 | +0.41(+1.22%) |
Jul 17, 2009 | 33.25 | 33.70 | 33.25 | 33.59 | 13,183 | +0.29(+0.87%) |
Jul 16, 2009 | 32.85 | 33.35 | 32.85 | 33.30 | 3,420 | -0.55(-1.62%) |
Jul 15, 2009 | 33.21 | 33.85 | 33.21 | 33.85 | 3,008 | +0.89(+2.70%) |
Jul 14, 2009 | 32.96 | 33.30 | 32.96 | 32.96 | 1,208 | -0.44(-1.32%) |
Jul 13, 2009 | 32.70 | 33.45 | 32.70 | 33.40 | 3,557 | +0.30(+0.91%) |
Jul 10, 2009 | 33.20 | 33.35 | 33.00 | 33.10 | 2,457 | +0.45(+1.38%) |
Jul 09, 2009 | 32.50 | 32.85 | 32.50 | 32.65 | 3,698 | +0.10(+0.31%) |
Jul 08, 2009 | 32.54 | 32.55 | 32.30 | 32.55 | 2,565 | +0.10(+0.31%) |
Jul 07, 2009 | 32.65 | 32.92 | 32.42 | 32.45 | 6,413 | +0.48(+1.50%) |
Jul 06, 2009 | 32.00 | 32.25 | 31.95 | 31.97 | 2,330 | +0.57(+1.82%) |
Jul 02, 2009 | 31.75 | 32.05 | 31.40 | 31.40 | 5,453 | -1.30(-3.98%) |
Jul 01, 2009 | 32.20 | 32.80 | 32.20 | 32.70 | 2,208 | +1.15(+3.65%) |
Jun 30, 2009 | 32.00 | 32.00 | 31.45 | 31.55 | 1,161 | -1.02(-3.13%) |
Jun 29, 2009 | 32.65 | 32.70 | 32.50 | 32.57 | 3,971 | -0.28(-0.85%) |
Jun 26, 2009 | 32.80 | 32.85 | 32.30 | 32.85 | 1,257 | -0.35(-1.05%) |
Jun 25, 2009 | 32.90 | 33.46 | 32.80 | 33.20 | 9,277 | +1.25(+3.91%) |
Jun 24, 2009 | 32.25 | 32.50 | 31.70 | 31.95 | 8,950 | -0.05(-0.16%) |
Jun 23, 2009 | 31.55 | 32.20 | 31.55 | 32.00 | 4,162 | -0.25(-0.78%) |
Jun 22, 2009 | 32.25 | 32.80 | 31.85 | 32.25 | 8,453 | -0.95(-2.86%) |
Jun 19, 2009 | 33.00 | 33.20 | 32.55 | 33.20 | 1,639 | +0.20(+0.61%) |
Jun 18, 2009 | 33.35 | 33.60 | 32.99 | 33.00 | 5,002 | +0.49(+1.51%) |
Jun 17, 2009 | 32.85 | 33.00 | 32.40 | 32.51 | 13,400 | -1.09(-3.24%) |
Jun 16, 2009 | 34.00 | 34.00 | 33.55 | 33.60 | 5,735 | +1.10(+3.38%) |
Jun 15, 2009 | 32.90 | 33.30 | 32.25 | 32.50 | 6,977 | -0.90(-2.69%) |
Jun 12, 2009 | 33.30 | 33.80 | 33.30 | 33.40 | 1,831 | -0.35(-1.04%) |
Jun 11, 2009 | 32.90 | 33.75 | 32.77 | 33.75 | 3,560 | -0.55(-1.60%) |
Jun 10, 2009 | 34.31 | 35.25 | 34.00 | 34.30 | 4,401 | +0.50(+1.48%) |
Jun 09, 2009 | 33.41 | 34.15 | 33.41 | 33.80 | 4,007 | -0.95(-2.73%) |
Jun 08, 2009 | 34.60 | 35.20 | 34.60 | 34.75 | 744 | +0.50(+1.46%) |
Jun 05, 2009 | 34.80 | 34.80 | 34.25 | 34.25 | 1,184 | +0.20(+0.59%) |
Jun 04, 2009 | 33.55 | 34.20 | 33.55 | 34.05 | 4,661 | +0.20(+0.59%) |
Jun 03, 2009 | 34.05 | 34.55 | 33.70 | 33.85 | 7,215 | -0.95(-2.73%) |
Jun 02, 2009 | 34.65 | 35.00 | 34.45 | 34.80 | 6,706 | -0.35(-1.00%) |
Jun 01, 2009 | 35.05 | 35.90 | 35.05 | 35.15 | 7,220 | +2.30(+7.00%) |
May 29, 2009 | 32.55 | 32.95 | 32.55 | 32.85 | 2,377 | +1.25(+3.96%) |
May 28, 2009 | 31.30 | 32.05 | 31.30 | 31.60 | 5,174 | -0.80(-2.47%) |
May 27, 2009 | 32.09 | 32.50 | 31.99 | 32.40 | 2,036 | +0.18(+0.56%) |
May 26, 2009 | 32.00 | 32.50 | 32.00 | 32.22 | 7,479 | -0.03(-0.09%) |
May 22, 2009 | 31.80 | 32.30 | 31.80 | 32.25 | 3,082 | +1.25(+4.03%) |
May 21, 2009 | 31.05 | 31.30 | 30.80 | 31.00 | 2,521 | -0.80(-2.52%) |
May 20, 2009 | 31.95 | 32.20 | 31.61 | 31.80 | 2,809 | +0.44(+1.40%) |
May 19, 2009 | 31.70 | 31.70 | 31.20 | 31.36 | 35,583 | +0.61(+1.98%) |
May 18, 2009 | 29.45 | 30.75 | 29.45 | 30.75 | 14,569 | +0.40(+1.32%) |
May 15, 2009 | 30.40 | 30.45 | 30.15 | 30.35 | 891 | -0.15(-0.49%) |
May 14, 2009 | 30.50 | 30.55 | 30.50 | 30.50 | 698 | -0.09(-0.29%) |
May 13, 2009 | 30.45 | 30.73 | 29.90 | 30.59 | 2,786 | +1.09(+3.69%) |
May 12, 2009 | 28.80 | 29.85 | 28.80 | 29.50 | 24,346 | +0.40(+1.37%) |
May 11, 2009 | 29.15 | 29.35 | 29.05 | 29.10 | 9,577 | -1.30(-4.28%) |
May 08, 2009 | 30.16 | 30.40 | 29.85 | 30.40 | 3,316 | +0.20(+0.66%) |
May 07, 2009 | 30.75 | 30.75 | 30.15 | 30.20 | 1,262 | -1.70(-5.33%) |
May 06, 2009 | 31.35 | 31.90 | 31.20 | 31.90 | 3,019 | +1.10(+3.57%) |
May 05, 2009 | 31.00 | 31.36 | 30.75 | 30.80 | 1,181 | -0.20(-0.65%) |
May 04, 2009 | 31.15 | 31.15 | 31.00 | 31.00 | 790 | +0.55(+1.81%) |