Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 33.64 | 35.11 | 33.60 | 34.70 | 572,232 | +1.30(+3.89%) |
Jul 30, 2009 | 33.36 | 33.71 | 33.30 | 33.40 | 219,586 | +0.29(+0.88%) |
Jul 29, 2009 | 33.47 | 33.53 | 32.88 | 33.11 | 117,800 | -0.64(-1.90%) |
Jul 28, 2009 | 34.09 | 34.33 | 33.50 | 33.75 | 305,811 | -1.24(-3.54%) |
Jul 27, 2009 | 35.03 | 35.08 | 34.78 | 34.99 | 210,633 | +0.20(+0.57%) |
Jul 24, 2009 | 34.88 | 35.02 | 34.73 | 34.79 | 350 | +0.07(+0.20%) |
Jul 23, 2009 | 34.62 | 35.25 | 34.62 | 34.72 | 179,744 | -0.09(-0.26%) |
Jul 22, 2009 | 34.37 | 35.08 | 34.37 | 34.81 | 97,578 | +0.20(+0.58%) |
Jul 21, 2009 | 34.89 | 34.94 | 34.31 | 34.61 | 207,330 | -0.19(-0.55%) |
Jul 20, 2009 | 34.95 | 35.11 | 34.50 | 34.80 | 207,593 | +1.07(+3.17%) |
Jul 17, 2009 | 33.92 | 34.03 | 33.70 | 33.73 | 131,531 | -0.03(-0.09%) |
Jul 16, 2009 | 33.85 | 33.91 | 33.49 | 33.76 | 165,207 | -0.19(-0.56%) |
Jul 15, 2009 | 33.92 | 34.19 | 33.85 | 33.95 | 294,086 | +0.99(+3.00%) |
Jul 14, 2009 | 33.02 | 33.12 | 32.80 | 32.96 | 140,975 | +0.42(+1.29%) |
Jul 13, 2009 | 32.00 | 32.86 | 31.91 | 32.54 | 166,412 | +0.44(+1.37%) |
Jul 10, 2009 | 31.87 | 32.21 | 31.78 | 32.10 | 116,050 | +0.04(+0.12%) |
Jul 09, 2009 | 32.10 | 32.54 | 31.94 | 32.06 | 235,976 | +0.24(+0.75%) |
Jul 08, 2009 | 32.48 | 32.57 | 31.54 | 31.82 | 527,046 | -1.08(-3.28%) |
Jul 07, 2009 | 33.06 | 33.37 | 32.78 | 32.90 | 152,659 | -0.10(-0.30%) |
Jul 06, 2009 | 32.71 | 33.01 | 32.64 | 33.00 | 266,278 | -0.34(-1.02%) |
Jul 02, 2009 | 33.46 | 33.53 | 33.18 | 33.34 | 159,539 | -0.76(-2.23%) |
Jul 01, 2009 | 34.07 | 34.57 | 33.90 | 34.10 | 286,919 | +0.82(+2.46%) |
Jun 30, 2009 | 33.80 | 33.83 | 32.88 | 33.28 | 499,424 | -0.62(-1.83%) |
Jun 29, 2009 | 34.09 | 34.16 | 33.67 | 33.90 | 141,583 | -0.17(-0.50%) |
Jun 26, 2009 | 34.49 | 34.54 | 33.86 | 34.07 | 110,108 | +0.00(+0.00%) |
Jun 25, 2009 | 33.83 | 34.10 | 33.79 | 34.07 | 144,663 | +0.61(+1.82%) |
Jun 24, 2009 | 33.98 | 34.13 | 33.20 | 33.46 | 210,418 | +0.34(+1.03%) |
Jun 23, 2009 | 32.90 | 33.19 | 32.42 | 33.12 | 201,011 | +0.29(+0.88%) |
Jun 22, 2009 | 32.78 | 32.91 | 32.55 | 32.83 | 267,241 | -0.96(-2.84%) |
Jun 19, 2009 | 33.78 | 34.05 | 33.65 | 33.79 | 126,340 | +0.15(+0.45%) |
Jun 18, 2009 | 34.11 | 34.30 | 33.45 | 33.64 | 154,016 | -0.48(-1.41%) |
Jun 17, 2009 | 33.59 | 34.21 | 33.30 | 34.12 | 171,509 | +0.25(+0.74%) |
Jun 16, 2009 | 33.87 | 34.04 | 33.49 | 33.87 | 191,336 | +0.54(+1.62%) |
Jun 15, 2009 | 33.85 | 33.91 | 33.18 | 33.33 | 317,192 | -0.80(-2.34%) |
Jun 12, 2009 | 34.25 | 34.51 | 33.98 | 34.13 | 263,670 | -1.07(-3.04%) |
Jun 11, 2009 | 34.80 | 35.84 | 34.73 | 35.20 | 347,943 | -0.16(-0.45%) |
Jun 10, 2009 | 35.85 | 35.91 | 34.72 | 35.36 | 295,579 | -0.01(-0.03%) |
Jun 09, 2009 | 35.66 | 35.68 | 35.08 | 35.37 | 205,363 | +0.21(+0.60%) |
Jun 08, 2009 | 34.92 | 35.29 | 34.71 | 35.16 | 324,699 | -0.11(-0.31%) |
Jun 05, 2009 | 35.67 | 36.08 | 35.21 | 35.27 | 522,591 | -2.01(-5.39%) |
Jun 04, 2009 | 36.45 | 37.43 | 36.45 | 37.28 | 275,170 | +1.38(+3.84%) |
Jun 03, 2009 | 37.03 | 37.18 | 35.78 | 35.90 | 492,388 | -1.49(-3.99%) |
Jun 02, 2009 | 37.21 | 37.80 | 37.17 | 37.39 | 660,747 | +0.54(+1.47%) |
Jun 01, 2009 | 37.50 | 37.64 | 36.77 | 36.85 | 465,934 | -0.38(-1.02%) |
May 29, 2009 | 36.86 | 37.34 | 36.76 | 37.23 | 430,946 | +1.46(+4.08%) |
May 28, 2009 | 35.72 | 36.20 | 35.43 | 35.77 | 544,817 | +0.64(+1.82%) |
May 27, 2009 | 35.39 | 35.78 | 34.89 | 35.13 | 319,012 | -0.18(-0.51%) |
May 26, 2009 | 34.82 | 35.44 | 34.72 | 35.31 | 292,381 | -0.33(-0.93%) |
May 22, 2009 | 35.79 | 35.89 | 35.45 | 35.64 | 358,017 | +0.18(+0.51%) |
May 21, 2009 | 34.35 | 35.49 | 34.04 | 35.46 | 525,148 | +1.14(+3.32%) |
May 20, 2009 | 33.84 | 34.42 | 33.77 | 34.32 | 483,572 | +0.96(+2.88%) |
May 19, 2009 | 33.15 | 33.65 | 33.15 | 33.36 | 196,379 | +0.43(+1.31%) |
May 18, 2009 | 33.79 | 33.83 | 32.80 | 32.93 | 251,208 | -0.86(-2.55%) |
May 15, 2009 | 33.48 | 34.01 | 33.48 | 33.79 | 251,516 | +0.35(+1.04%) |
May 14, 2009 | 33.40 | 33.64 | 33.23 | 33.44 | 119,123 | +0.00(+0.01%) |
May 13, 2009 | 33.05 | 33.77 | 32.98 | 33.44 | 418,052 | +0.19(+0.57%) |
May 12, 2009 | 33.04 | 33.28 | 32.65 | 33.25 | 343,779 | +0.70(+2.15%) |
May 11, 2009 | 32.43 | 32.71 | 32.36 | 32.55 | 145,722 | -0.10(-0.31%) |
May 08, 2009 | 32.54 | 32.78 | 31.94 | 32.65 | 236,747 | +0.37(+1.15%) |
May 07, 2009 | 32.84 | 32.93 | 32.17 | 32.28 | 329,452 | -0.12(-0.37%) |
May 06, 2009 | 32.32 | 32.50 | 31.92 | 32.40 | 189,625 | +0.91(+2.89%) |
May 05, 2009 | 32.50 | 32.53 | 31.18 | 31.49 | 308,039 | -0.23(-0.73%) |
May 04, 2009 | 31.77 | 31.80 | 31.56 | 31.72 | 311,164 | +1.09(+3.56%) |