Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 51.88 | 53.00 | 51.88 | 52.50 | 1,789 | +2.25(+4.48%) |
Jul 30, 2009 | 49.99 | 50.25 | 49.99 | 50.25 | 1,251 | +0.50(+1.01%) |
Jul 29, 2009 | 49.66 | 49.89 | 49.52 | 49.75 | 1,235 | +0.07(+0.14%) |
Jul 28, 2009 | 49.80 | 49.96 | 49.47 | 49.68 | 5,662 | -0.67(-1.33%) |
Jul 27, 2009 | 50.26 | 50.35 | 50.00 | 50.35 | 84,885 | -0.25(-0.49%) |
Jul 24, 2009 | 50.78 | 50.78 | 50.29 | 50.60 | 1,674 | -1.00(-1.94%) |
Jul 23, 2009 | 50.70 | 51.60 | 50.70 | 51.60 | 1,243 | -0.35(-0.67%) |
Jul 22, 2009 | 51.45 | 52.00 | 51.45 | 51.95 | 900 | +0.65(+1.27%) |
Jul 21, 2009 | 51.54 | 51.86 | 51.30 | 51.30 | 1,845 | +0.72(+1.42%) |
Jul 20, 2009 | 50.58 | 50.58 | 50.58 | 50.58 | 700 | +1.28(+2.60%) |
Jul 17, 2009 | 49.35 | 49.50 | 49.22 | 49.30 | 4,864 | -1.71(-3.35%) |
Jul 16, 2009 | 50.65 | 51.10 | 50.33 | 51.01 | 2,058 | +0.50(+0.99%) |
Jul 15, 2009 | 50.45 | 50.80 | 50.45 | 50.51 | 1,283 | +0.61(+1.22%) |
Jul 14, 2009 | 49.92 | 49.92 | 49.90 | 49.90 | 205 | -0.10(-0.20%) |
Jul 13, 2009 | 49.34 | 50.00 | 49.34 | 50.00 | 2,505 | +0.40(+0.81%) |
Jul 10, 2009 | 49.16 | 49.60 | 49.16 | 49.60 | 987 | -0.22(-0.44%) |
Jul 09, 2009 | 50.30 | 50.35 | 49.82 | 49.82 | 518 | +0.34(+0.69%) |
Jul 08, 2009 | 49.48 | 49.48 | 49.48 | 49.48 | 126 | -1.04(-2.06%) |
Jul 07, 2009 | 50.92 | 51.01 | 50.52 | 50.52 | 2,265 | -1.13(-2.19%) |
Jul 06, 2009 | 51.34 | 51.65 | 51.34 | 51.65 | 707 | -0.55(-1.05%) |
Jul 02, 2009 | 52.34 | 52.34 | 52.19 | 52.20 | 685 | -1.80(-3.33%) |
Jul 01, 2009 | 53.42 | 54.00 | 53.42 | 54.00 | 1,394 | +2.95(+5.78%) |
Jun 30, 2009 | 51.13 | 51.75 | 50.81 | 51.05 | 2,450 | -0.50(-0.97%) |
Jun 29, 2009 | 51.65 | 51.65 | 51.55 | 51.55 | 1,177 | +0.49(+0.96%) |
Jun 26, 2009 | 51.29 | 51.30 | 51.06 | 51.06 | 824 | +0.66(+1.31%) |
Jun 25, 2009 | 50.07 | 50.40 | 50.07 | 50.40 | 424 | +1.10(+2.23%) |
Jun 24, 2009 | 49.58 | 49.70 | 48.80 | 49.30 | 1,415 | +0.15(+0.31%) |
Jun 23, 2009 | 48.49 | 49.15 | 48.49 | 49.15 | 3,444 | +1.90(+4.02%) |
Jun 22, 2009 | 47.47 | 47.47 | 47.25 | 47.25 | 1,529 | -1.46(-3.00%) |
Jun 19, 2009 | 48.80 | 49.09 | 48.66 | 48.71 | 3,654 | +0.21(+0.43%) |
Jun 18, 2009 | 48.73 | 48.73 | 48.50 | 48.50 | 1,403 | -0.20(-0.41%) |
Jun 17, 2009 | 48.30 | 48.70 | 48.30 | 48.70 | 441 | -0.15(-0.31%) |
Jun 16, 2009 | 49.39 | 49.39 | 48.85 | 48.85 | 787 | -2.10(-4.12%) |
Jun 12, 2009 | 50.24 | 50.95 | 50.24 | 50.95 | 324 | -0.69(-1.34%) |
Jun 11, 2009 | 51.42 | 52.07 | 51.36 | 51.64 | 2,652 | +0.38(+0.74%) |
Jun 10, 2009 | 51.26 | 51.50 | 51.26 | 51.26 | 1,099 | -0.44(-0.85%) |
Jun 09, 2009 | 51.00 | 51.73 | 50.99 | 51.70 | 1,070 | +0.65(+1.27%) |
Jun 08, 2009 | 50.45 | 51.05 | 50.45 | 51.05 | 354 | +0.50(+0.99%) |
Jun 05, 2009 | 51.00 | 51.00 | 50.40 | 50.55 | 2,110 | -0.40(-0.79%) |
Jun 04, 2009 | 50.13 | 50.99 | 50.13 | 50.95 | 1,630 | +1.10(+2.21%) |
Jun 03, 2009 | 50.07 | 50.07 | 49.81 | 49.85 | 1,048 | -1.55(-3.02%) |
Jun 02, 2009 | 51.15 | 51.40 | 50.80 | 51.40 | 2,017 | +0.95(+1.88%) |
Jun 01, 2009 | 51.03 | 51.11 | 50.45 | 50.45 | 3,929 | +1.30(+2.64%) |
May 29, 2009 | 49.37 | 49.63 | 49.00 | 49.15 | 3,123 | -0.10(-0.20%) |
May 28, 2009 | 48.85 | 49.25 | 48.81 | 49.25 | 895 | +0.25(+0.51%) |
May 27, 2009 | 49.83 | 49.85 | 49.00 | 49.00 | 22,271 | -1.53(-3.03%) |
May 26, 2009 | 49.89 | 50.65 | 49.89 | 50.53 | 13,729 | +1.03(+2.08%) |
May 22, 2009 | 49.53 | 49.80 | 49.38 | 49.50 | 14,641 | +0.30(+0.61%) |
May 21, 2009 | 49.15 | 49.20 | 49.10 | 49.20 | 11,100 | -0.28(-0.57%) |
May 20, 2009 | 49.48 | 49.48 | 49.48 | 49.48 | 200 | +0.73(+1.50%) |
May 18, 2009 | 48.75 | 48.75 | 48.75 | 48.75 | 0 | +0.75(+1.56%) |
May 15, 2009 | 48.80 | 48.80 | 48.00 | 48.00 | 344 | -1.49(-3.01%) |
May 14, 2009 | 49.61 | 49.61 | 49.27 | 49.49 | 2,635 | -1.11(-2.19%) |
May 13, 2009 | 50.97 | 50.97 | 50.60 | 50.60 | 500 | +0.38(+0.76%) |
May 12, 2009 | 49.88 | 50.22 | 49.88 | 50.22 | 400 | -1.01(-1.97%) |
May 11, 2009 | 51.16 | 51.29 | 51.16 | 51.23 | 400 | -1.32(-2.51%) |
May 08, 2009 | 52.03 | 52.55 | 51.30 | 52.55 | 2,217 | +2.00(+3.96%) |
May 07, 2009 | 51.00 | 51.07 | 50.48 | 50.55 | 9,003 | +0.83(+1.67%) |
May 06, 2009 | 49.77 | 49.77 | 49.72 | 49.72 | 400 | +1.63(+3.39%) |
May 05, 2009 | 48.09 | 48.09 | 48.09 | 48.09 | 300 | -2.46(-4.87%) |
May 04, 2009 | 49.73 | 50.55 | 49.73 | 50.55 | 5,884 | +2.20(+4.55%) |