Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 49.00 | 49.00 | 47.67 | 48.51 | 115,986 | +0.87(+1.83%) |
Jul 30, 2009 | 46.03 | 48.18 | 46.03 | 47.64 | 129,855 | +1.88(+4.11%) |
Jul 29, 2009 | 46.08 | 46.08 | 44.64 | 45.76 | 89,819 | +0.00(+0.00%) |
Jul 28, 2009 | 46.33 | 46.36 | 44.64 | 45.76 | 82,819 | -0.08(-0.18%) |
Jul 27, 2009 | 44.99 | 46.77 | 44.78 | 45.84 | 147,369 | +1.61(+3.64%) |
Jul 24, 2009 | 43.00 | 44.53 | 42.27 | 44.23 | 706 | +0.79(+1.82%) |
Jul 23, 2009 | 43.49 | 44.99 | 43.14 | 43.44 | 148,906 | -0.05(-0.13%) |
Jul 22, 2009 | 44.78 | 44.78 | 42.84 | 43.49 | 109,203 | -0.57(-1.30%) |
Jul 21, 2009 | 44.97 | 47.45 | 43.49 | 44.07 | 135,224 | +0.60(+1.38%) |
Jul 20, 2009 | 43.98 | 44.83 | 43.09 | 43.47 | 63,384 | -0.08(-0.19%) |
Jul 17, 2009 | 43.79 | 43.88 | 41.72 | 43.55 | 171,650 | -0.41(-0.93%) |
Jul 16, 2009 | 42.95 | 44.26 | 42.16 | 43.96 | 95,498 | +1.31(+3.07%) |
Jul 15, 2009 | 42.95 | 43.49 | 42.24 | 42.65 | 120,439 | +0.63(+1.49%) |
Jul 14, 2009 | 42.84 | 42.84 | 41.53 | 42.02 | 120,708 | -0.65(-1.53%) |
Jul 13, 2009 | 41.75 | 42.68 | 41.56 | 42.68 | 70,579 | +1.34(+3.23%) |
Jul 10, 2009 | 41.59 | 42.05 | 40.22 | 41.34 | 103,264 | -0.38(-0.92%) |
Jul 09, 2009 | 42.13 | 42.73 | 41.56 | 41.72 | 50,722 | +0.03(+0.07%) |
Jul 08, 2009 | 41.37 | 41.80 | 40.25 | 41.69 | 108,586 | +0.55(+1.33%) |
Jul 07, 2009 | 42.08 | 42.35 | 40.60 | 41.15 | 111,697 | -1.69(-3.95%) |
Jul 06, 2009 | 44.97 | 44.97 | 41.97 | 42.84 | 67,392 | -2.15(-4.79%) |
Jul 02, 2009 | 44.88 | 45.21 | 43.74 | 44.99 | 79,078 | -0.41(-0.90%) |
Jul 01, 2009 | 44.56 | 46.03 | 44.56 | 45.40 | 87,481 | +1.39(+3.16%) |
Jun 30, 2009 | 46.36 | 47.04 | 43.90 | 44.01 | 94,503 | -2.21(-4.78%) |
Jun 29, 2009 | 46.41 | 47.09 | 46.08 | 46.22 | 66,055 | -0.60(-1.28%) |
Jun 26, 2009 | 46.68 | 46.85 | 45.84 | 46.82 | 51,660 | +0.16(+0.35%) |
Jun 25, 2009 | 46.38 | 47.20 | 46.36 | 46.66 | 48,025 | +1.17(+2.58%) |
Jun 24, 2009 | 45.08 | 47.26 | 45.08 | 45.48 | 125,780 | +2.15(+4.97%) |
Jun 23, 2009 | 43.58 | 44.53 | 42.40 | 43.33 | 77,608 | +0.00(+0.00%) |
Jun 22, 2009 | 46.14 | 46.22 | 43.22 | 43.33 | 146,478 | -3.11(-6.69%) |
Jun 19, 2009 | 47.31 | 47.94 | 45.98 | 46.44 | 99,707 | +0.00(+0.00%) |
Jun 18, 2009 | 46.96 | 47.80 | 45.98 | 46.44 | 91,387 | -0.55(-1.16%) |
Jun 17, 2009 | 49.08 | 49.41 | 46.41 | 46.98 | 131,193 | -2.13(-4.33%) |
Jun 16, 2009 | 52.30 | 53.17 | 48.65 | 49.11 | 110,745 | -2.70(-5.21%) |
Jun 15, 2009 | 55.06 | 55.55 | 51.67 | 51.81 | 170,163 | -4.09(-7.32%) |
Jun 12, 2009 | 58.08 | 58.49 | 55.08 | 55.90 | 77,328 | -2.15(-3.71%) |
Jun 11, 2009 | 57.02 | 58.79 | 56.83 | 58.06 | 127,317 | +1.42(+2.50%) |
Jun 10, 2009 | 56.07 | 57.10 | 55.68 | 56.64 | 133,767 | +1.45(+2.62%) |
Jun 09, 2009 | 57.16 | 57.26 | 54.95 | 55.19 | 126,092 | -0.60(-1.08%) |
Jun 08, 2009 | 55.82 | 56.20 | 54.27 | 55.79 | 129,102 | -0.93(-1.63%) |
Jun 05, 2009 | 57.86 | 58.13 | 56.39 | 56.72 | 102,610 | -0.65(-1.14%) |
Jun 04, 2009 | 57.84 | 58.16 | 57.13 | 57.37 | 104,510 | -0.49(-0.85%) |
Jun 03, 2009 | 60.21 | 61.85 | 56.77 | 57.86 | 105,285 | -3.49(-5.69%) |
Jun 02, 2009 | 63.59 | 63.59 | 60.51 | 61.36 | 86,475 | -1.34(-2.13%) |
Jun 01, 2009 | 62.34 | 63.97 | 61.65 | 62.69 | 130,006 | +1.23(+2.00%) |
May 29, 2009 | 58.52 | 62.53 | 58.52 | 61.46 | 187,088 | +2.95(+5.03%) |
May 28, 2009 | 57.86 | 59.04 | 56.15 | 58.52 | 162,259 | +1.53(+2.68%) |
May 27, 2009 | 57.51 | 59.28 | 56.75 | 56.99 | 170,703 | -0.03(-0.05%) |
May 26, 2009 | 56.86 | 57.62 | 55.19 | 57.02 | 145,964 | +1.53(+2.75%) |
May 22, 2009 | 56.56 | 57.21 | 55.27 | 55.49 | 172,016 | -0.76(-1.36%) |
May 21, 2009 | 56.56 | 57.48 | 54.81 | 56.26 | 117,600 | -0.65(-1.15%) |
May 20, 2009 | 58.49 | 59.91 | 56.77 | 56.91 | 108,329 | -0.63(-1.09%) |
May 19, 2009 | 55.49 | 57.95 | 55.49 | 57.54 | 140,173 | +2.86(+5.24%) |
May 18, 2009 | 53.88 | 57.95 | 53.88 | 54.67 | 187,585 | +0.65(+1.21%) |
May 15, 2009 | 51.78 | 54.54 | 51.73 | 54.02 | 181,992 | +2.18(+4.21%) |
May 14, 2009 | 51.27 | 53.39 | 50.45 | 51.84 | 168,685 | +0.27(+0.53%) |
May 13, 2009 | 53.75 | 53.75 | 50.20 | 51.57 | 148,817 | -2.97(-5.45%) |
May 12, 2009 | 53.88 | 54.78 | 52.63 | 54.54 | 130,221 | +0.65(+1.21%) |
May 11, 2009 | 54.57 | 54.58 | 52.96 | 53.88 | 138,388 | -1.61(-2.90%) |
May 08, 2009 | 54.02 | 55.71 | 53.45 | 55.49 | 149,698 | +3.01(+5.74%) |
May 07, 2009 | 53.80 | 54.92 | 51.81 | 52.48 | 154,175 | -0.01(-0.03%) |
May 06, 2009 | 49.90 | 53.07 | 49.90 | 52.49 | 167,475 | +2.73(+5.48%) |
May 05, 2009 | 49.30 | 51.02 | 48.59 | 49.77 | 242,506 | -0.05(-0.11%) |
May 04, 2009 | 49.66 | 50.04 | 49.30 | 49.82 | 148,674 | +3.05(+6.53%) |