Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.38 | 36.38 | 36.35 | 36.35 | 1,206 | +0.20(+0.55%) |
Jul 30, 2009 | 36.29 | 36.50 | 36.15 | 36.15 | 2,320 | +0.17(+0.47%) |
Jul 29, 2009 | 35.98 | 36.08 | 35.98 | 35.98 | 3,563 | +0.13(+0.36%) |
Jul 28, 2009 | 35.98 | 35.98 | 35.85 | 35.85 | 700 | +0.30(+0.84%) |
Jul 27, 2009 | 35.63 | 35.69 | 35.49 | 35.55 | 1,658 | -0.19(-0.53%) |
Jul 24, 2009 | 35.64 | 35.76 | 35.64 | 35.74 | 1,190 | +0.04(+0.11%) |
Jul 23, 2009 | 35.21 | 35.90 | 35.20 | 35.70 | 7,367 | +0.45(+1.28%) |
Jul 22, 2009 | 35.14 | 35.33 | 35.14 | 35.25 | 4,710 | +0.03(+0.09%) |
Jul 21, 2009 | 35.27 | 35.27 | 34.89 | 35.22 | 5,449 | +0.13(+0.37%) |
Jul 20, 2009 | 35.06 | 35.13 | 34.89 | 35.09 | 30,097 | +0.22(+0.63%) |
Jul 17, 2009 | 34.71 | 34.88 | 34.71 | 34.87 | 1,691 | -0.02(-0.06%) |
Jul 16, 2009 | 34.51 | 34.89 | 34.49 | 34.89 | 1,847 | +0.47(+1.37%) |
Jul 15, 2009 | 34.06 | 34.42 | 34.06 | 34.42 | 2,615 | +0.88(+2.62%) |
Jul 14, 2009 | 33.31 | 33.54 | 33.31 | 33.54 | 345 | +0.27(+0.80%) |
Jul 13, 2009 | 32.46 | 33.27 | 32.46 | 33.27 | 1,401 | +0.59(+1.81%) |
Jul 10, 2009 | 32.66 | 32.68 | 32.66 | 32.68 | 450 | +0.13(+0.41%) |
Jul 09, 2009 | 32.62 | 32.62 | 32.54 | 32.55 | 2,062 | -0.01(-0.03%) |
Jul 08, 2009 | 32.66 | 33.41 | 32.14 | 32.56 | 90,639 | -0.26(-0.80%) |
Jul 07, 2009 | 32.89 | 32.90 | 32.82 | 32.82 | 900 | -0.30(-0.92%) |
Jul 06, 2009 | 32.97 | 33.13 | 32.97 | 33.13 | 300 | -0.19(-0.58%) |
Jul 02, 2009 | 33.50 | 33.50 | 33.26 | 33.32 | 2,863 | -0.93(-2.72%) |
Jul 01, 2009 | 34.11 | 34.39 | 34.11 | 34.25 | 1,177 | +0.26(+0.76%) |
Jun 30, 2009 | 34.17 | 34.17 | 33.81 | 33.99 | 10,487 | +0.03(+0.09%) |
Jun 29, 2009 | 33.85 | 34.10 | 33.85 | 33.96 | 1,359 | +0.24(+0.71%) |
Jun 26, 2009 | 33.60 | 33.72 | 33.48 | 33.72 | 5,746 | +0.07(+0.20%) |
Jun 25, 2009 | 33.59 | 33.65 | 33.59 | 33.65 | 674 | +0.41(+1.24%) |
Jun 24, 2009 | 32.79 | 33.24 | 32.79 | 33.24 | 293 | +0.63(+1.93%) |
Jun 23, 2009 | 32.85 | 32.85 | 32.59 | 32.61 | 4,400 | -0.33(-1.00%) |
Jun 22, 2009 | 33.37 | 33.37 | 32.76 | 32.94 | 6,290 | -0.72(-2.14%) |
Jun 19, 2009 | 33.98 | 33.98 | 33.66 | 33.66 | 2,039 | +0.09(+0.27%) |
Jun 18, 2009 | 33.43 | 33.71 | 33.42 | 33.57 | 2,573 | +0.07(+0.21%) |
Jun 17, 2009 | 33.27 | 33.62 | 33.24 | 33.50 | 1,416 | +0.45(+1.36%) |
Jun 16, 2009 | 33.68 | 33.68 | 33.05 | 33.05 | 3,806 | -0.39(-1.17%) |
Jun 15, 2009 | 33.99 | 33.99 | 33.40 | 33.44 | 2,319 | -0.59(-1.74%) |
Jun 12, 2009 | 34.15 | 34.15 | 33.86 | 34.03 | 807 | -0.41(-1.20%) |
Jun 11, 2009 | 34.62 | 34.69 | 34.36 | 34.45 | 2,330 | +0.30(+0.86%) |
Jun 10, 2009 | 34.19 | 34.19 | 34.00 | 34.15 | 612 | -0.31(-0.90%) |
Jun 09, 2009 | 34.34 | 34.52 | 34.34 | 34.46 | 1,812 | +0.45(+1.34%) |
Jun 08, 2009 | 34.36 | 34.01 | 33.99 | 34.01 | 1,129 | -0.35(-1.03%) |
Jun 05, 2009 | 34.44 | 34.44 | 34.36 | 34.36 | 410 | +0.09(+0.26%) |
Jun 04, 2009 | 34.19 | 34.27 | 34.19 | 34.27 | 700 | +0.19(+0.56%) |
Jun 03, 2009 | 34.11 | 34.11 | 34.08 | 34.08 | 1,100 | -0.37(-1.07%) |
Jun 02, 2009 | 33.95 | 34.45 | 33.95 | 34.45 | 2,372 | +0.33(+0.96%) |
Jun 01, 2009 | 33.63 | 34.12 | 33.54 | 34.12 | 1,398 | +1.28(+3.90%) |
May 29, 2009 | 32.76 | 32.84 | 32.76 | 32.84 | 615 | -0.10(-0.31%) |
May 28, 2009 | 33.01 | 33.01 | 32.41 | 32.94 | 1,811 | +0.04(+0.13%) |
May 27, 2009 | 33.01 | 33.25 | 32.84 | 32.90 | 11,055 | -0.15(-0.46%) |
May 26, 2009 | 32.29 | 33.06 | 32.29 | 33.05 | 18,598 | +1.07(+3.35%) |
May 22, 2009 | 32.12 | 32.25 | 31.91 | 31.98 | 3,730 | -0.09(-0.28%) |
May 21, 2009 | 32.41 | 32.41 | 31.77 | 32.07 | 3,511 | -0.53(-1.63%) |
May 20, 2009 | 33.20 | 33.20 | 32.60 | 32.60 | 1,601 | -0.24(-0.73%) |
May 19, 2009 | 32.74 | 33.06 | 32.68 | 32.84 | 3,809 | +0.17(+0.52%) |
May 18, 2009 | 32.31 | 32.67 | 32.31 | 32.67 | 1,200 | +0.62(+1.93%) |
May 15, 2009 | 31.97 | 32.35 | 31.88 | 32.05 | 4,700 | +0.13(+0.41%) |
May 14, 2009 | 31.73 | 31.92 | 31.73 | 31.92 | 400 | +0.41(+1.30%) |
May 13, 2009 | 32.15 | 32.15 | 31.51 | 31.51 | 6,531 | -0.92(-2.84%) |
May 12, 2009 | 32.58 | 32.58 | 32.17 | 32.43 | 4,265 | -0.14(-0.44%) |
May 11, 2009 | 31.66 | 32.76 | 31.66 | 32.57 | 4,559 | -0.24(-0.72%) |
May 08, 2009 | 32.59 | 33.02 | 32.45 | 32.81 | 3,633 | +0.19(+0.58%) |
May 07, 2009 | 32.98 | 32.98 | 32.62 | 32.62 | 700 | -0.31(-0.94%) |
May 06, 2009 | 32.55 | 33.06 | 32.55 | 32.93 | 3,805 | -0.07(-0.21%) |
May 05, 2009 | 33.19 | 33.20 | 32.81 | 33.00 | 3,315 | -0.27(-0.81%) |
May 04, 2009 | 33.09 | 33.27 | 33.09 | 33.27 | 6,426 | +0.54(+1.65%) |