Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 52.84 | 52.84 | 52.84 | 52.84 | 100 | +1.46(+2.84%) |
May 28, 2009 | 51.38 | 51.38 | 51.38 | 51.38 | 481 | -1.52(-2.87%) |
May 27, 2009 | 52.90 | 52.90 | 52.90 | 52.90 | 294 | -0.15(-0.28%) |
May 26, 2009 | 53.05 | 53.05 | 53.05 | 53.05 | 129 | +2.55(+5.05%) |
May 22, 2009 | 50.50 | 50.50 | 50.50 | 50.50 | 274 | +0.14(+0.28%) |
May 21, 2009 | 48.85 | 50.36 | 48.85 | 50.36 | 336 | +0.36(+0.72%) |
May 20, 2009 | 50.00 | 50.00 | 50.00 | 50.00 | 503 | +1.50(+3.09%) |
May 19, 2009 | 48.50 | 48.50 | 48.50 | 48.50 | 103 | +0.08(+0.17%) |
May 18, 2009 | 46.75 | 48.42 | 46.75 | 48.42 | 913 | -0.30(-0.62%) |
May 15, 2009 | 47.50 | 48.72 | 47.50 | 48.72 | 940 | +0.12(+0.25%) |
May 14, 2009 | 48.60 | 48.60 | 48.60 | 48.60 | 179 | +1.26(+2.66%) |
May 13, 2009 | 47.86 | 47.86 | 47.34 | 47.34 | 1,353 | +0.86(+1.85%) |
May 12, 2009 | 44.66 | 46.48 | 44.66 | 46.48 | 703 | -0.51(-1.09%) |
May 11, 2009 | 46.99 | 46.99 | 46.99 | 46.99 | 308 | -0.43(-0.91%) |
May 08, 2009 | 46.76 | 47.42 | 46.76 | 47.42 | 1,809 | +1.45(+3.15%) |
May 07, 2009 | 45.50 | 45.97 | 45.50 | 45.97 | 1,702 | -1.13(-2.40%) |
May 04, 2009 | 47.10 | 47.10 | 47.10 | 47.10 | 0 | +1.36(+2.97%) |
Apr 30, 2009 | 45.74 | 45.74 | 45.74 | 45.74 | 0 | -0.61(-1.32%) |
Apr 28, 2009 | 46.35 | 46.35 | 46.35 | 0 | -0.15(-0.32%) | |
Apr 27, 2009 | 45.41 | 46.50 | 45.41 | 46.50 | 882 | +0.02(+0.04%) |
Apr 24, 2009 | 46.20 | 46.48 | 46.20 | 46.48 | 939 | -1.27(-2.66%) |
Apr 23, 2009 | 47.60 | 47.75 | 47.60 | 47.75 | 1,142 | +1.46(+3.15%) |
Apr 22, 2009 | 46.44 | 46.57 | 45.19 | 46.29 | 1,154 | -1.85(-3.84%) |
Apr 21, 2009 | 48.14 | 48.14 | 48.14 | 48.14 | 111 | -0.27(-0.56%) |
Apr 16, 2009 | 48.41 | 48.41 | 48.41 | 0 | +0.12(+0.25%) | |
Apr 15, 2009 | 48.29 | 48.29 | 48.29 | 48.29 | 115 | -0.01(-0.02%) |
Apr 14, 2009 | 48.15 | 48.30 | 48.15 | 48.30 | 642 | -0.31(-0.64%) |
Apr 09, 2009 | 48.61 | 48.61 | 48.61 | 0 | -0.65(-1.32%) | |
Apr 07, 2009 | 49.26 | 49.26 | 49.26 | 49.26 | 0 | +2.46(+5.26%) |
Apr 06, 2009 | 48.34 | 48.34 | 46.80 | 46.80 | 1,151 | -1.66(-3.43%) |
Apr 03, 2009 | 48.50 | 48.50 | 48.46 | 48.46 | 980 | -0.79(-1.60%) |
Apr 02, 2009 | 49.25 | 49.25 | 49.25 | 49.25 | 164 | -1.25(-2.48%) |
Apr 01, 2009 | 50.50 | 50.50 | 50.50 | 50.50 | 694 | +2.67(+5.58%) |
Mar 31, 2009 | 47.83 | 47.84 | 47.83 | 47.83 | 909 | -0.38(-0.79%) |
Mar 30, 2009 | 48.21 | 48.21 | 48.21 | 48.21 | 164 | -1.54(-3.10%) |
Mar 26, 2009 | 49.50 | 49.75 | 49.50 | 49.75 | 670 | +2.95(+6.30%) |
Mar 24, 2009 | 46.80 | 46.80 | 46.80 | 46.80 | 0 | -1.20(-2.50%) |
Mar 23, 2009 | 46.95 | 48.00 | 46.95 | 48.00 | 341 | +1.10(+2.35%) |
Mar 20, 2009 | 46.90 | 46.90 | 46.90 | 46.90 | 210 | +0.90(+1.96%) |
Mar 18, 2009 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.35(+0.77%) |
Mar 17, 2009 | 43.51 | 45.65 | 43.51 | 45.65 | 2,043 | +1.65(+3.75%) |
Mar 16, 2009 | 45.60 | 45.60 | 44.00 | 44.00 | 1,377 | +0.20(+0.46%) |
Mar 13, 2009 | 43.80 | 43.80 | 43.80 | 43.80 | 106 | -0.95(-2.12%) |
Mar 12, 2009 | 44.75 | 44.75 | 44.75 | 44.75 | 200 | -1.20(-2.61%) |
Mar 11, 2009 | 46.30 | 46.30 | 45.95 | 45.95 | 2,404 | -2.09(-4.35%) |
Mar 10, 2009 | 48.00 | 48.04 | 48.00 | 48.04 | 2,002 | +2.04(+4.43%) |
Mar 09, 2009 | 46.00 | 46.00 | 46.00 | 46.00 | 267 | -2.20(-4.56%) |
Mar 06, 2009 | 48.20 | 48.20 | 48.20 | 0 | +0.00(+0.00%) | |
Mar 05, 2009 | 48.45 | 48.45 | 48.20 | 48.20 | 335 | +0.15(+0.31%) |
Mar 04, 2009 | 47.70 | 48.05 | 47.70 | 48.05 | 441 | -2.92(-5.73%) |