Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.98 | 38.99 | 36.42 | 38.84 | 33,059 | +1.27(+3.39%) |
Jul 30, 2009 | 37.51 | 37.96 | 36.36 | 37.57 | 13,155 | +1.78(+4.96%) |
Jul 29, 2009 | 37.13 | 37.19 | 34.83 | 35.80 | 15,253 | -0.44(-1.22%) |
Jul 28, 2009 | 38.49 | 38.49 | 33.76 | 36.24 | 22,829 | -2.19(-5.70%) |
Jul 27, 2009 | 36.74 | 38.43 | 36.21 | 38.43 | 14,218 | +1.80(+4.93%) |
Jul 24, 2009 | 35.74 | 36.77 | 35.50 | 36.63 | 234 | +0.59(+1.64%) |
Jul 23, 2009 | 35.09 | 37.45 | 34.70 | 36.03 | 28,939 | +0.92(+2.61%) |
Jul 22, 2009 | 32.31 | 35.93 | 31.80 | 35.12 | 50,631 | +3.46(+10.93%) |
Jul 21, 2009 | 35.35 | 36.00 | 29.70 | 31.65 | 50,845 | -3.20(-9.17%) |
Jul 20, 2009 | 28.55 | 34.85 | 28.55 | 34.85 | 57,734 | +6.09(+21.19%) |
Jul 17, 2009 | 30.44 | 30.44 | 28.37 | 28.76 | 21,434 | -1.69(-5.54%) |
Jul 16, 2009 | 28.43 | 30.62 | 26.83 | 30.44 | 37,839 | +2.01(+7.08%) |
Jul 15, 2009 | 28.99 | 28.99 | 26.03 | 28.43 | 47,350 | +0.18(+0.63%) |
Jul 14, 2009 | 26.15 | 31.89 | 25.71 | 28.25 | 119,952 | +3.22(+12.88%) |
Jul 13, 2009 | 22.93 | 25.53 | 22.93 | 25.03 | 70,678 | +6.86(+37.79%) |
Jul 10, 2009 | 18.64 | 19.08 | 17.84 | 18.16 | 16,188 | -0.27(-1.44%) |
Jul 09, 2009 | 19.26 | 19.76 | 18.25 | 18.43 | 22,780 | -0.71(-3.71%) |
Jul 08, 2009 | 19.85 | 19.88 | 18.49 | 19.14 | 27,466 | -0.41(-2.12%) |
Jul 07, 2009 | 19.35 | 20.56 | 19.23 | 19.56 | 42,521 | +0.56(+2.96%) |
Jul 06, 2009 | 21.95 | 22.40 | 18.99 | 18.99 | 50,432 | -3.79(-16.62%) |
Jul 02, 2009 | 22.78 | 23.05 | 21.45 | 22.78 | 19,521 | -0.27(-1.16%) |
Jul 01, 2009 | 22.22 | 23.43 | 21.77 | 23.05 | 18,749 | +1.06(+4.85%) |
Jun 30, 2009 | 22.93 | 23.16 | 21.98 | 21.98 | 22,977 | -0.44(-1.98%) |
Jun 29, 2009 | 23.25 | 23.46 | 22.22 | 22.42 | 26,272 | -0.38(-1.69%) |
Jun 26, 2009 | 22.63 | 23.28 | 21.89 | 22.81 | 44,856 | +0.36(+1.58%) |
Jun 25, 2009 | 22.69 | 23.13 | 22.37 | 22.45 | 20,894 | +0.47(+2.15%) |
Jun 24, 2009 | 20.77 | 22.90 | 20.47 | 21.98 | 24,654 | +1.04(+4.94%) |
Jun 23, 2009 | 20.59 | 22.48 | 20.12 | 20.95 | 39,756 | +0.03(+0.14%) |
Jun 22, 2009 | 23.08 | 23.55 | 20.59 | 20.92 | 30,730 | -2.13(-9.24%) |
Jun 19, 2009 | 25.86 | 26.03 | 22.96 | 23.05 | 27,686 | -2.81(-10.87%) |
Jun 18, 2009 | 25.56 | 26.06 | 25.21 | 25.86 | 13,248 | -0.09(-0.34%) |
Jun 17, 2009 | 25.83 | 26.60 | 25.15 | 25.95 | 15,990 | +0.38(+1.50%) |
Jun 16, 2009 | 28.22 | 29.32 | 25.50 | 25.56 | 22,413 | -2.84(-10.00%) |
Jun 15, 2009 | 30.89 | 30.89 | 27.96 | 28.40 | 12,119 | -1.33(-4.48%) |
Jun 12, 2009 | 31.06 | 31.42 | 29.58 | 29.73 | 11,695 | -1.39(-4.47%) |
Jun 11, 2009 | 31.51 | 31.89 | 30.47 | 31.12 | 11,559 | -0.38(-1.22%) |
Jun 10, 2009 | 31.54 | 31.54 | 29.70 | 31.51 | 12,456 | +0.71(+2.31%) |
Jun 09, 2009 | 30.62 | 31.54 | 30.35 | 30.80 | 10,479 | +0.41(+1.36%) |
Jun 08, 2009 | 30.77 | 31.24 | 30.15 | 30.38 | 11,535 | -0.38(-1.25%) |
Jun 05, 2009 | 32.39 | 32.39 | 30.77 | 30.77 | 12,347 | -0.95(-2.99%) |
Jun 04, 2009 | 31.48 | 32.87 | 30.53 | 31.71 | 13,761 | +0.24(+0.75%) |
Jun 03, 2009 | 30.56 | 32.25 | 29.91 | 31.48 | 17,379 | +1.39(+4.62%) |
Jun 02, 2009 | 29.58 | 31.26 | 29.58 | 30.09 | 25,417 | +0.00(+0.00%) |
Jun 01, 2009 | 32.07 | 32.45 | 30.03 | 30.09 | 15,118 | -1.98(-6.18%) |
May 29, 2009 | 31.71 | 32.07 | 30.41 | 32.07 | 17,970 | +0.92(+2.94%) |
May 28, 2009 | 30.92 | 31.15 | 28.96 | 31.15 | 12,333 | +0.77(+2.53%) |
May 27, 2009 | 31.30 | 32.25 | 30.29 | 30.38 | 11,423 | -1.21(-3.84%) |
May 26, 2009 | 28.67 | 31.86 | 28.13 | 31.60 | 17,518 | +2.93(+10.22%) |
May 22, 2009 | 29.23 | 29.23 | 28.13 | 28.67 | 16,157 | -0.18(-0.62%) |
May 21, 2009 | 29.38 | 30.50 | 28.84 | 28.84 | 15,299 | -1.48(-4.88%) |
May 20, 2009 | 30.77 | 31.36 | 30.23 | 30.32 | 7,918 | -0.44(-1.44%) |
May 19, 2009 | 30.50 | 31.09 | 30.06 | 30.77 | 6,393 | -0.09(-0.29%) |
May 18, 2009 | 29.94 | 31.15 | 29.88 | 30.86 | 17,203 | +0.83(+2.76%) |
May 15, 2009 | 32.63 | 32.72 | 29.91 | 30.03 | 13,183 | -2.66(-8.14%) |
May 14, 2009 | 30.65 | 33.52 | 30.03 | 32.69 | 15,733 | +2.43(+8.02%) |
May 13, 2009 | 32.96 | 32.96 | 30.12 | 30.26 | 15,920 | -2.66(-8.09%) |
May 12, 2009 | 33.73 | 33.96 | 32.22 | 32.93 | 14,858 | -0.44(-1.33%) |
May 11, 2009 | 29.79 | 33.37 | 28.16 | 33.37 | 22,009 | +4.08(+13.94%) |
May 08, 2009 | 30.80 | 30.80 | 29.29 | 29.29 | 21,471 | -0.98(-3.23%) |
May 07, 2009 | 32.60 | 32.60 | 30.21 | 30.26 | 20,667 | -1.36(-4.30%) |
May 06, 2009 | 33.25 | 33.37 | 31.06 | 31.63 | 15,402 | -1.12(-3.43%) |
May 05, 2009 | 32.99 | 33.13 | 31.42 | 32.75 | 18,231 | +0.12(+0.36%) |
May 04, 2009 | 33.16 | 33.19 | 32.25 | 32.63 | 13,579 | +1.48(+4.75%) |