Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 41.33 | 46.65 | 41.23 | 44.71 | 3,204,541 | +3.90(+9.56%) |
Jul 30, 2009 | 41.06 | 41.45 | 40.62 | 40.81 | 676,069 | +0.17(+0.42%) |
Jul 29, 2009 | 38.99 | 42.20 | 38.88 | 40.64 | 1,413,030 | +1.64(+4.21%) |
Jul 28, 2009 | 41.27 | 41.75 | 37.90 | 39.00 | 3,067,721 | +1.24(+3.28%) |
Jul 27, 2009 | 37.05 | 38.15 | 36.00 | 37.76 | 741,474 | -0.96(-2.48%) |
Jul 24, 2009 | 37.64 | 38.82 | 37.60 | 38.72 | 499,187 | +0.74(+1.95%) |
Jul 23, 2009 | 36.97 | 38.20 | 36.65 | 37.98 | 460,944 | +0.85(+2.29%) |
Jul 22, 2009 | 37.58 | 37.76 | 36.80 | 37.13 | 300,233 | -0.70(-1.85%) |
Jul 21, 2009 | 37.23 | 37.93 | 36.84 | 37.83 | 468,506 | +0.86(+2.33%) |
Jul 20, 2009 | 37.16 | 37.23 | 36.27 | 36.97 | 344,215 | +0.59(+1.62%) |
Jul 17, 2009 | 35.30 | 37.21 | 34.70 | 36.38 | 797,259 | +1.22(+3.47%) |
Jul 16, 2009 | 34.01 | 35.40 | 33.76 | 35.16 | 313,153 | +0.91(+2.66%) |
Jul 15, 2009 | 33.10 | 34.34 | 32.98 | 34.25 | 319,025 | +1.40(+4.26%) |
Jul 14, 2009 | 32.87 | 33.03 | 32.50 | 32.85 | 245,086 | -0.13(-0.39%) |
Jul 13, 2009 | 31.99 | 33.12 | 31.63 | 32.98 | 424,881 | +0.63(+1.95%) |
Jul 10, 2009 | 32.00 | 32.63 | 31.96 | 32.35 | 282,179 | +0.11(+0.34%) |
Jul 09, 2009 | 32.41 | 32.69 | 31.77 | 32.24 | 1,053,440 | -0.11(-0.34%) |
Jul 08, 2009 | 33.17 | 33.53 | 31.94 | 32.35 | 624,011 | -0.61(-1.85%) |
Jul 07, 2009 | 32.60 | 33.14 | 32.41 | 32.96 | 295,595 | +0.47(+1.45%) |
Jul 06, 2009 | 32.00 | 32.64 | 31.91 | 32.49 | 267,294 | +0.58(+1.82%) |
Jul 02, 2009 | 33.87 | 33.94 | 31.77 | 31.91 | 449,039 | -2.28(-6.67%) |
Jul 01, 2009 | 33.31 | 34.75 | 32.96 | 34.19 | 529,230 | +1.17(+3.54%) |
Jun 30, 2009 | 33.40 | 33.75 | 32.72 | 33.02 | 544,527 | -0.42(-1.26%) |
Jun 29, 2009 | 33.15 | 33.44 | 32.26 | 33.44 | 419,894 | +0.24(+0.72%) |
Jun 26, 2009 | 32.21 | 33.35 | 31.75 | 33.20 | 574,874 | +0.75(+2.31%) |
Jun 25, 2009 | 31.54 | 32.90 | 30.75 | 32.45 | 412,870 | +1.72(+5.60%) |
Jun 24, 2009 | 30.72 | 31.28 | 30.56 | 30.73 | 172,626 | +0.13(+0.42%) |
Jun 23, 2009 | 30.97 | 30.97 | 30.29 | 30.60 | 352,418 | -0.35(-1.13%) |
Jun 22, 2009 | 31.21 | 31.57 | 30.41 | 30.95 | 523,258 | -0.77(-2.43%) |
Jun 19, 2009 | 31.29 | 32.22 | 31.23 | 31.72 | 494,117 | +0.90(+2.92%) |
Jun 18, 2009 | 30.11 | 31.31 | 29.74 | 30.82 | 421,068 | +0.59(+1.95%) |
Jun 17, 2009 | 29.28 | 30.37 | 29.21 | 30.23 | 468,962 | +1.04(+3.56%) |
Jun 16, 2009 | 29.50 | 29.88 | 29.13 | 29.19 | 540,235 | +0.03(+0.10%) |
Jun 15, 2009 | 30.93 | 31.19 | 28.90 | 29.16 | 738,559 | -1.93(-6.21%) |
Jun 12, 2009 | 31.61 | 31.62 | 30.89 | 31.09 | 336,528 | -0.62(-1.96%) |
Jun 11, 2009 | 30.67 | 31.87 | 30.60 | 31.71 | 582,316 | +1.20(+3.93%) |
Jun 10, 2009 | 30.79 | 30.99 | 30.20 | 30.51 | 454,485 | -0.11(-0.36%) |
Jun 09, 2009 | 31.98 | 32.39 | 30.59 | 30.62 | 426,336 | -1.39(-4.34%) |
Jun 08, 2009 | 32.16 | 32.37 | 31.78 | 32.01 | 338,910 | -0.24(-0.74%) |
Jun 05, 2009 | 32.13 | 32.51 | 31.55 | 32.25 | 441,222 | +0.28(+0.88%) |
Jun 04, 2009 | 32.21 | 32.56 | 31.58 | 31.97 | 302,348 | -0.24(-0.75%) |
Jun 03, 2009 | 32.48 | 32.48 | 31.80 | 32.21 | 414,399 | -0.39(-1.20%) |
Jun 02, 2009 | 32.11 | 33.43 | 31.85 | 32.60 | 599,801 | +0.44(+1.37%) |
Jun 01, 2009 | 30.73 | 32.42 | 30.55 | 32.16 | 688,949 | +1.73(+5.69%) |
May 29, 2009 | 30.69 | 30.71 | 30.21 | 30.43 | 451,076 | -0.09(-0.29%) |
May 28, 2009 | 30.51 | 30.90 | 30.35 | 30.52 | 522,800 | +0.20(+0.66%) |
May 27, 2009 | 30.00 | 30.62 | 29.93 | 30.32 | 544,236 | +0.04(+0.13%) |
May 26, 2009 | 29.71 | 30.74 | 29.60 | 30.28 | 696,628 | +0.34(+1.14%) |
May 22, 2009 | 30.80 | 31.36 | 29.61 | 29.94 | 540,961 | -0.78(-2.54%) |
May 21, 2009 | 31.16 | 31.70 | 30.01 | 30.72 | 412,881 | -1.05(-3.31%) |
May 20, 2009 | 32.00 | 32.64 | 31.53 | 31.77 | 476,775 | -0.35(-1.09%) |
May 19, 2009 | 31.99 | 32.49 | 31.80 | 32.12 | 601,695 | +0.22(+0.69%) |
May 18, 2009 | 33.26 | 34.36 | 30.72 | 31.90 | 1,286,221 | -1.36(-4.09%) |
May 15, 2009 | 35.39 | 35.49 | 32.85 | 33.26 | 755,447 | -2.29(-6.44%) |
May 14, 2009 | 34.95 | 35.97 | 34.76 | 35.55 | 541,658 | +0.55(+1.57%) |
May 13, 2009 | 35.74 | 36.10 | 34.84 | 35.00 | 546,590 | -1.44(-3.95%) |
May 12, 2009 | 37.05 | 37.21 | 35.43 | 36.44 | 529,208 | -0.51(-1.38%) |
May 11, 2009 | 37.32 | 38.51 | 36.81 | 36.95 | 606,397 | -1.08(-2.84%) |
May 08, 2009 | 38.12 | 38.59 | 37.55 | 38.03 | 609,452 | +0.23(+0.61%) |
May 07, 2009 | 36.97 | 38.66 | 36.00 | 37.80 | 750,459 | +1.20(+3.29%) |
May 06, 2009 | 36.29 | 36.96 | 35.55 | 36.60 | 777,842 | +0.67(+1.85%) |
May 05, 2009 | 34.80 | 36.03 | 34.49 | 35.93 | 561,905 | +0.51(+1.44%) |
May 04, 2009 | 34.34 | 35.45 | 34.01 | 35.42 | 598,799 | +1.26(+3.69%) |