Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 34.01 | 34.26 | 33.97 | 34.01 | 11,760 | +0.13(+0.40%) |
Jul 30, 2009 | 33.78 | 34.24 | 33.78 | 33.88 | 4,524 | +0.46(+1.39%) |
Jul 29, 2009 | 33.48 | 33.48 | 33.24 | 33.41 | 4,434 | -0.23(-0.69%) |
Jul 28, 2009 | 33.52 | 33.73 | 33.21 | 33.65 | 7,499 | +0.02(+0.04%) |
Jul 27, 2009 | 33.42 | 33.63 | 33.24 | 33.63 | 14,231 | +0.17(+0.52%) |
Jul 24, 2009 | 33.03 | 33.46 | 32.86 | 33.46 | 1,599 | +0.26(+0.79%) |
Jul 23, 2009 | 32.33 | 33.33 | 32.33 | 33.20 | 16,407 | +1.00(+3.10%) |
Jul 22, 2009 | 31.83 | 32.36 | 31.80 | 32.20 | 9,588 | +0.22(+0.68%) |
Jul 21, 2009 | 32.33 | 32.33 | 31.69 | 31.98 | 3,063 | -0.13(-0.42%) |
Jul 20, 2009 | 31.89 | 32.12 | 31.89 | 32.12 | 2,565 | +0.47(+1.48%) |
Jul 17, 2009 | 31.70 | 31.71 | 31.63 | 31.65 | 1,931 | -0.09(-0.27%) |
Jul 16, 2009 | 31.23 | 31.74 | 31.23 | 31.74 | 2,509 | +0.34(+1.10%) |
Jul 15, 2009 | 30.88 | 31.39 | 30.87 | 31.39 | 12,503 | +1.34(+4.48%) |
Jul 14, 2009 | 29.85 | 30.16 | 29.85 | 30.05 | 3,375 | +0.28(+0.95%) |
Jul 13, 2009 | 29.29 | 29.76 | 29.29 | 29.76 | 1,428 | +0.61(+2.08%) |
Jul 10, 2009 | 29.21 | 29.21 | 28.97 | 29.16 | 1,109 | -0.12(-0.41%) |
Jul 09, 2009 | 29.28 | 29.33 | 29.28 | 29.28 | 1,053 | +0.46(+1.59%) |
Jul 08, 2009 | 28.95 | 28.95 | 28.63 | 28.82 | 4,283 | -0.50(-1.71%) |
Jul 07, 2009 | 29.79 | 29.79 | 29.32 | 29.32 | 4,173 | -0.69(-2.30%) |
Jul 06, 2009 | 29.99 | 30.08 | 29.51 | 30.01 | 3,962 | -0.31(-1.04%) |
Jul 02, 2009 | 30.90 | 30.90 | 30.33 | 30.33 | 2,266 | -1.07(-3.41%) |
Jul 01, 2009 | 31.25 | 31.58 | 31.25 | 31.40 | 6,166 | +0.39(+1.26%) |
Jun 30, 2009 | 30.95 | 31.01 | 30.75 | 31.01 | 4,405 | -0.04(-0.12%) |
Jun 29, 2009 | 31.02 | 31.14 | 30.84 | 31.05 | 2,668 | +0.08(+0.27%) |
Jun 26, 2009 | 30.54 | 30.96 | 30.54 | 30.96 | 4,402 | +0.33(+1.08%) |
Jun 25, 2009 | 30.18 | 30.63 | 30.18 | 30.63 | 4,814 | +0.82(+2.74%) |
Jun 24, 2009 | 29.69 | 30.12 | 29.69 | 29.82 | 11,857 | +0.28(+0.96%) |
Jun 23, 2009 | 29.69 | 29.79 | 29.37 | 29.53 | 5,412 | -0.06(-0.20%) |
Jun 22, 2009 | 30.11 | 30.11 | 29.59 | 29.59 | 3,913 | -1.26(-4.08%) |
Jun 19, 2009 | 31.06 | 31.07 | 30.72 | 30.85 | 5,197 | +0.05(+0.17%) |
Jun 18, 2009 | 30.54 | 30.86 | 30.54 | 30.80 | 6,809 | +0.22(+0.71%) |
Jun 17, 2009 | 30.40 | 30.88 | 30.40 | 30.58 | 2,464 | -0.05(-0.17%) |
Jun 16, 2009 | 31.48 | 31.50 | 30.63 | 30.63 | 8,831 | -0.54(-1.74%) |
Jun 15, 2009 | 31.69 | 31.69 | 31.00 | 31.18 | 3,699 | -0.97(-3.00%) |
Jun 12, 2009 | 31.93 | 32.14 | 31.74 | 32.14 | 4,536 | -0.01(-0.02%) |
Jun 11, 2009 | 32.38 | 32.51 | 32.15 | 32.15 | 8,944 | +0.07(+0.21%) |
Jun 10, 2009 | 32.54 | 32.54 | 31.59 | 32.08 | 3,564 | -0.15(-0.47%) |
Jun 09, 2009 | 32.10 | 32.39 | 31.97 | 32.23 | 6,677 | +0.53(+1.68%) |
Jun 08, 2009 | 31.83 | 31.83 | 31.63 | 31.70 | 3,052 | -0.59(-1.84%) |
Jun 05, 2009 | 32.67 | 32.70 | 32.16 | 32.29 | 3,684 | +0.00(+0.00%) |
Jun 04, 2009 | 31.78 | 32.31 | 31.65 | 32.29 | 5,073 | +0.61(+1.92%) |
Jun 03, 2009 | 32.01 | 32.01 | 31.45 | 31.68 | 2,939 | -0.58(-1.79%) |
Jun 02, 2009 | 31.82 | 32.29 | 31.82 | 32.26 | 2,466 | +0.41(+1.27%) |
Jun 01, 2009 | 31.86 | 32.09 | 31.72 | 31.86 | 34,356 | +1.44(+4.73%) |
May 29, 2009 | 30.24 | 30.47 | 30.21 | 30.42 | 3,882 | +0.28(+0.95%) |
May 28, 2009 | 30.20 | 30.20 | 29.44 | 30.13 | 5,188 | +0.11(+0.35%) |
May 27, 2009 | 30.37 | 30.55 | 29.98 | 30.03 | 7,517 | -0.49(-1.62%) |
May 26, 2009 | 30.09 | 30.52 | 30.08 | 30.52 | 3,067 | +1.24(+4.22%) |
May 22, 2009 | 29.66 | 29.66 | 29.27 | 29.29 | 6,772 | -0.10(-0.36%) |
May 21, 2009 | 29.27 | 29.47 | 29.12 | 29.39 | 5,791 | -0.54(-1.80%) |
May 20, 2009 | 30.46 | 31.02 | 29.90 | 29.93 | 12,740 | -0.53(-1.75%) |
May 19, 2009 | 30.05 | 30.55 | 30.02 | 30.46 | 13,458 | +0.61(+2.06%) |
May 18, 2009 | 29.36 | 29.85 | 29.35 | 29.85 | 4,905 | +0.87(+3.00%) |
May 15, 2009 | 29.14 | 29.44 | 28.90 | 28.98 | 6,455 | -0.27(-0.92%) |
May 14, 2009 | 28.60 | 29.63 | 28.46 | 29.25 | 11,504 | +0.63(+2.22%) |
May 13, 2009 | 29.67 | 29.67 | 28.61 | 28.61 | 9,002 | -1.59(-5.28%) |
May 12, 2009 | 30.98 | 30.98 | 29.73 | 30.21 | 11,700 | -0.53(-1.71%) |
May 11, 2009 | 30.66 | 30.99 | 30.57 | 30.73 | 4,062 | -0.69(-2.19%) |
May 08, 2009 | 30.78 | 31.42 | 30.51 | 31.42 | 6,147 | +1.24(+4.10%) |
May 07, 2009 | 31.58 | 31.58 | 30.03 | 30.18 | 2,195 | -0.74(-2.40%) |
May 06, 2009 | 30.96 | 31.00 | 30.36 | 30.93 | 1,000 | +0.28(+0.91%) |
May 05, 2009 | 30.72 | 30.72 | 30.33 | 30.65 | 3,125 | -0.19(-0.63%) |
May 04, 2009 | 29.85 | 30.84 | 29.85 | 30.84 | 4,684 | +1.15(+3.86%) |