Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 35.43 | 35.87 | 34.80 | 35.08 | 234,987 | -0.58(-1.61%) |
Jul 30, 2009 | 36.68 | 36.85 | 35.06 | 35.66 | 296,455 | -0.32(-0.90%) |
Jul 29, 2009 | 34.85 | 36.14 | 34.39 | 35.98 | 247,772 | +0.80(+2.28%) |
Jul 28, 2009 | 34.44 | 35.25 | 34.14 | 35.18 | 351,672 | +0.44(+1.26%) |
Jul 27, 2009 | 34.93 | 35.87 | 34.29 | 34.74 | 334,441 | -0.74(-2.08%) |
Jul 24, 2009 | 33.85 | 35.60 | 33.36 | 35.48 | 598,075 | +1.38(+4.04%) |
Jul 23, 2009 | 33.62 | 34.38 | 32.65 | 34.10 | 740,288 | +0.48(+1.42%) |
Jul 22, 2009 | 34.41 | 35.27 | 33.32 | 33.62 | 1,625,844 | -3.47(-9.37%) |
Jul 21, 2009 | 37.45 | 37.52 | 36.05 | 37.10 | 1,065,080 | -1.00(-2.64%) |
Jul 20, 2009 | 37.48 | 38.43 | 36.97 | 38.10 | 538,585 | +1.03(+2.77%) |
Jul 17, 2009 | 37.79 | 38.04 | 36.45 | 37.07 | 244,749 | -0.84(-2.22%) |
Jul 16, 2009 | 36.45 | 38.07 | 36.07 | 37.91 | 943,739 | +1.41(+3.86%) |
Jul 15, 2009 | 35.18 | 36.51 | 34.63 | 36.51 | 656,006 | +1.51(+4.33%) |
Jul 14, 2009 | 34.30 | 35.06 | 33.87 | 34.99 | 501,026 | +0.78(+2.27%) |
Jul 13, 2009 | 33.01 | 34.24 | 32.46 | 34.21 | 489,456 | +1.21(+3.66%) |
Jul 10, 2009 | 32.69 | 33.08 | 32.00 | 33.01 | 421,322 | +0.32(+0.97%) |
Jul 09, 2009 | 31.86 | 32.96 | 31.60 | 32.69 | 368,049 | +0.91(+2.85%) |
Jul 08, 2009 | 32.34 | 32.67 | 31.59 | 31.78 | 310,767 | -0.28(-0.88%) |
Jul 07, 2009 | 31.91 | 32.20 | 31.31 | 32.07 | 484,485 | +0.26(+0.81%) |
Jul 06, 2009 | 31.42 | 32.10 | 30.14 | 31.81 | 398,461 | +0.38(+1.21%) |
Jul 02, 2009 | 31.31 | 31.85 | 30.79 | 31.43 | 507,238 | -0.21(-0.67%) |
Jul 01, 2009 | 32.77 | 32.78 | 31.22 | 31.64 | 608,851 | -0.47(-1.46%) |
Jun 30, 2009 | 31.38 | 32.39 | 30.80 | 32.11 | 1,017,922 | +0.65(+2.06%) |
Jun 29, 2009 | 28.92 | 31.87 | 28.46 | 31.46 | 752,016 | +2.41(+8.28%) |
Jun 26, 2009 | 27.61 | 29.14 | 27.26 | 29.05 | 1,059,850 | +1.39(+5.04%) |
Jun 25, 2009 | 27.42 | 28.55 | 26.95 | 27.66 | 325,187 | +0.19(+0.71%) |
Jun 24, 2009 | 27.35 | 27.95 | 26.91 | 27.47 | 342,578 | +0.12(+0.44%) |
Jun 23, 2009 | 27.77 | 27.77 | 26.89 | 27.34 | 461,819 | -0.23(-0.85%) |
Jun 22, 2009 | 28.99 | 29.16 | 27.55 | 27.58 | 342,482 | -1.43(-4.94%) |
Jun 19, 2009 | 29.16 | 29.36 | 28.42 | 29.01 | 346,231 | -0.02(-0.08%) |
Jun 18, 2009 | 29.32 | 29.59 | 28.76 | 29.04 | 206,661 | -0.46(-1.57%) |
Jun 17, 2009 | 28.45 | 29.96 | 27.94 | 29.50 | 991,341 | +1.21(+4.27%) |
Jun 16, 2009 | 30.62 | 31.48 | 28.24 | 28.29 | 1,002,542 | -2.32(-7.59%) |
Jun 15, 2009 | 31.90 | 32.12 | 30.54 | 30.62 | 442,452 | -1.87(-5.76%) |
Jun 12, 2009 | 33.04 | 33.17 | 32.33 | 32.49 | 294,190 | -0.60(-1.81%) |
Jun 11, 2009 | 32.41 | 33.26 | 31.99 | 33.09 | 947,327 | +0.58(+1.79%) |
Jun 10, 2009 | 33.57 | 33.57 | 31.70 | 32.50 | 509,334 | -0.79(-2.38%) |
Jun 09, 2009 | 33.35 | 33.53 | 32.16 | 33.30 | 717,567 | +0.75(+2.31%) |
Jun 08, 2009 | 33.26 | 33.96 | 32.48 | 32.54 | 633,574 | -1.56(-4.56%) |
Jun 05, 2009 | 33.95 | 34.53 | 33.74 | 34.10 | 551,957 | +0.17(+0.50%) |
Jun 04, 2009 | 35.54 | 35.78 | 33.28 | 33.93 | 571,349 | -1.56(-4.38%) |
Jun 03, 2009 | 35.94 | 35.94 | 34.10 | 35.48 | 359,498 | -0.45(-1.26%) |
Jun 02, 2009 | 34.44 | 36.86 | 34.33 | 35.94 | 639,220 | +1.73(+5.07%) |
Jun 01, 2009 | 33.05 | 34.28 | 32.20 | 34.21 | 552,855 | +1.53(+4.69%) |
May 29, 2009 | 31.56 | 32.67 | 31.23 | 32.67 | 397,629 | +1.09(+3.44%) |
May 28, 2009 | 32.40 | 32.40 | 31.05 | 31.59 | 469,594 | -0.83(-2.55%) |
May 27, 2009 | 33.46 | 33.76 | 32.20 | 32.42 | 675,767 | -1.06(-3.17%) |
May 26, 2009 | 31.26 | 33.49 | 31.18 | 33.48 | 546,771 | +1.38(+4.29%) |
May 22, 2009 | 32.80 | 33.01 | 31.77 | 32.10 | 605,086 | +0.63(+2.01%) |
May 21, 2009 | 32.40 | 32.83 | 30.51 | 31.47 | 946,033 | -1.51(-4.59%) |
May 20, 2009 | 33.44 | 33.83 | 32.41 | 32.98 | 865,927 | -0.01(-0.02%) |
May 19, 2009 | 34.88 | 35.57 | 32.55 | 32.99 | 867,710 | -2.44(-6.88%) |
May 18, 2009 | 34.72 | 35.64 | 34.21 | 35.43 | 748,495 | +1.17(+3.40%) |
May 15, 2009 | 34.98 | 35.44 | 34.17 | 34.26 | 645,662 | -1.04(-2.96%) |
May 14, 2009 | 34.63 | 35.80 | 33.85 | 35.31 | 724,356 | +1.34(+3.93%) |
May 13, 2009 | 35.19 | 36.00 | 33.25 | 33.97 | 938,085 | -0.70(-2.01%) |
May 12, 2009 | 36.11 | 36.12 | 33.78 | 34.67 | 496,548 | -0.32(-0.93%) |
May 11, 2009 | 34.81 | 36.00 | 33.79 | 34.99 | 666,925 | -0.58(-1.62%) |
May 08, 2009 | 35.62 | 36.14 | 34.47 | 35.57 | 969,362 | +0.02(+0.07%) |
May 07, 2009 | 38.98 | 39.54 | 34.87 | 35.54 | 2,285,922 | -3.18(-8.22%) |
May 06, 2009 | 40.90 | 41.10 | 38.55 | 38.72 | 3,638,973 | -3.09(-7.38%) |
May 05, 2009 | 42.96 | 42.96 | 41.31 | 41.81 | 1,313,520 | -3.11(-6.92%) |
May 04, 2009 | 41.31 | 45.51 | 40.72 | 44.92 | 1,005,141 | +3.56(+8.62%) |