Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 92.40 | 93.80 | 86.60 | 86.80 | 231,744 | -3.60(-3.98%) |
Jul 30, 2009 | 99.60 | 101.00 | 86.60 | 90.40 | 574,942 | -4.60(-4.84%) |
Jul 29, 2009 | 85.20 | 104.60 | 83.00 | 95.00 | 1,351,109 | +9.80(+11.50%) |
Jul 28, 2009 | 84.80 | 88.00 | 79.40 | 85.20 | 603,984 | +0.62(+0.73%) |
Jul 27, 2009 | 74.56 | 88.00 | 73.20 | 84.58 | 1,107,251 | +14.58(+20.83%) |
Jul 24, 2009 | 63.80 | 74.80 | 63.40 | 70.00 | 615,098 | +5.40(+8.36%) |
Jul 23, 2009 | 65.40 | 65.40 | 62.20 | 64.60 | 195,218 | -0.60(-0.92%) |
Jul 22, 2009 | 65.80 | 67.80 | 64.00 | 65.20 | 290,356 | +1.40(+2.19%) |
Jul 21, 2009 | 60.00 | 65.00 | 58.00 | 63.80 | 296,691 | +3.40(+5.63%) |
Jul 20, 2009 | 62.00 | 62.40 | 59.20 | 60.40 | 87,780 | +0.00(+0.00%) |
Jul 17, 2009 | 60.40 | 62.60 | 58.40 | 60.40 | 183,103 | +2.40(+4.14%) |
Jul 16, 2009 | 55.40 | 59.60 | 54.40 | 58.00 | 162,085 | +3.40(+6.23%) |
Jul 15, 2009 | 54.60 | 57.00 | 53.60 | 54.60 | 132,039 | +0.40(+0.74%) |
Jul 14, 2009 | 55.00 | 55.60 | 53.00 | 54.20 | 55,259 | +0.00(+0.00%) |
Jul 13, 2009 | 52.00 | 54.40 | 51.20 | 54.20 | 88,323 | +2.60(+5.04%) |
Jul 10, 2009 | 52.20 | 53.20 | 50.40 | 51.60 | 77,262 | -0.60(-1.15%) |
Jul 09, 2009 | 56.40 | 57.00 | 51.80 | 52.20 | 205,242 | +2.00(+3.98%) |
Jul 08, 2009 | 52.80 | 53.60 | 50.00 | 50.20 | 88,844 | -2.40(-4.56%) |
Jul 07, 2009 | 53.20 | 55.60 | 52.60 | 52.60 | 124,819 | -3.20(-5.73%) |
Jul 06, 2009 | 58.40 | 59.40 | 55.00 | 55.80 | 120,842 | -1.80(-3.13%) |
Jul 02, 2009 | 57.20 | 61.80 | 55.00 | 57.60 | 271,533 | -0.60(-1.03%) |
Jul 01, 2009 | 62.20 | 66.00 | 57.60 | 58.20 | 479,000 | -7.40(-11.28%) |
Jun 30, 2009 | 50.20 | 70.40 | 50.00 | 65.60 | 1,654,724 | +15.60(+31.20%) |
Jun 29, 2009 | 52.00 | 52.00 | 49.20 | 50.00 | 45,967 | -2.00(-3.85%) |
Jun 26, 2009 | 51.00 | 52.20 | 48.60 | 52.00 | 96,622 | +1.80(+3.59%) |
Jun 25, 2009 | 48.00 | 50.20 | 47.60 | 50.20 | 48,242 | +1.40(+2.87%) |
Jun 24, 2009 | 50.00 | 51.80 | 48.00 | 48.80 | 86,038 | +0.80(+1.67%) |
Jun 23, 2009 | 50.80 | 50.80 | 46.00 | 48.00 | 53,348 | -1.00(-2.04%) |
Jun 22, 2009 | 51.00 | 52.40 | 48.40 | 49.00 | 56,536 | -3.60(-6.84%) |
Jun 19, 2009 | 53.60 | 54.60 | 51.00 | 52.60 | 106,167 | +0.00(+0.00%) |
Jun 18, 2009 | 47.20 | 52.80 | 46.80 | 52.60 | 154,450 | +6.00(+12.88%) |
Jun 17, 2009 | 51.40 | 51.40 | 46.00 | 46.60 | 127,256 | -4.60(-8.98%) |
Jun 16, 2009 | 56.40 | 56.40 | 51.20 | 51.20 | 90,214 | -3.00(-5.54%) |
Jun 15, 2009 | 55.40 | 58.00 | 53.60 | 54.20 | 132,473 | -3.80(-6.55%) |
Jun 12, 2009 | 64.20 | 65.00 | 57.20 | 58.00 | 308,626 | -3.00(-4.92%) |
Jun 11, 2009 | 60.00 | 67.60 | 58.20 | 61.00 | 840,328 | +1.00(+1.67%) |
Jun 10, 2009 | 56.80 | 64.60 | 55.20 | 60.00 | 451,897 | +6.40(+11.94%) |
Jun 09, 2009 | 56.00 | 57.80 | 53.00 | 53.60 | 144,803 | -1.20(-2.19%) |
Jun 08, 2009 | 55.60 | 57.20 | 51.80 | 54.80 | 199,542 | +2.80(+5.38%) |
Jun 05, 2009 | 59.40 | 60.00 | 51.20 | 52.00 | 566,463 | -13.20(-20.25%) |
Jun 04, 2009 | 50.00 | 65.20 | 47.60 | 65.20 | 1,575,713 | +27.80(+74.33%) |
Jun 03, 2009 | 38.00 | 38.60 | 37.00 | 37.40 | 38,885 | -0.60(-1.58%) |
Jun 02, 2009 | 37.80 | 38.80 | 37.00 | 38.00 | 51,434 | +0.00(+0.00%) |
Jun 01, 2009 | 36.40 | 38.80 | 36.00 | 38.00 | 74,329 | +1.20(+3.26%) |
May 29, 2009 | 38.40 | 38.40 | 36.20 | 36.80 | 70,282 | -1.60(-4.17%) |
May 28, 2009 | 38.20 | 38.40 | 37.40 | 38.40 | 45,308 | +0.80(+2.13%) |
May 27, 2009 | 38.20 | 39.00 | 37.40 | 37.60 | 49,432 | -0.80(-2.08%) |
May 26, 2009 | 39.80 | 39.80 | 37.20 | 38.40 | 69,250 | +0.20(+0.52%) |
May 22, 2009 | 37.60 | 43.00 | 36.20 | 38.20 | 255,445 | +2.00(+5.52%) |
May 21, 2009 | 37.40 | 37.80 | 36.00 | 36.20 | 55,494 | -2.00(-5.24%) |
May 20, 2009 | 41.80 | 41.80 | 37.40 | 38.20 | 96,589 | -1.00(-2.55%) |
May 19, 2009 | 39.60 | 43.00 | 37.60 | 39.20 | 183,735 | +1.00(+2.62%) |
May 18, 2009 | 37.60 | 39.60 | 35.60 | 38.20 | 209,259 | +3.80(+11.05%) |
May 15, 2009 | 35.80 | 37.40 | 33.40 | 34.40 | 126,230 | +1.60(+4.88%) |
May 14, 2009 | 32.60 | 33.80 | 32.20 | 32.80 | 29,934 | +0.60(+1.86%) |
May 13, 2009 | 36.00 | 36.00 | 32.20 | 32.20 | 71,369 | -3.80(-10.56%) |
May 12, 2009 | 34.20 | 38.60 | 33.60 | 36.00 | 159,487 | +2.40(+7.14%) |
May 11, 2009 | 36.00 | 36.40 | 33.00 | 33.60 | 80,742 | -1.80(-5.08%) |
May 08, 2009 | 35.80 | 36.00 | 31.60 | 35.40 | 127,829 | -0.20(-0.56%) |
May 07, 2009 | 37.80 | 38.00 | 34.40 | 35.60 | 100,171 | -1.60(-4.30%) |
May 06, 2009 | 39.00 | 39.40 | 35.80 | 37.20 | 181,331 | -3.00(-7.46%) |
May 05, 2009 | 33.60 | 40.40 | 31.00 | 40.20 | 394,663 | +6.60(+19.64%) |
May 04, 2009 | 33.20 | 36.80 | 30.20 | 33.60 | 469,854 | -3.00(-8.20%) |