Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 51.08 | 54.07 | 50.95 | 54.07 | 16,768 | +2.55(+4.95%) |
May 28, 2009 | 52.32 | 52.32 | 50.35 | 51.52 | 8,637 | +0.30(+0.59%) |
May 27, 2009 | 52.13 | 52.67 | 50.80 | 51.21 | 11,580 | -1.03(-1.98%) |
May 26, 2009 | 52.87 | 52.87 | 52.18 | 52.25 | 7,440 | -0.83(-1.56%) |
May 22, 2009 | 54.95 | 54.95 | 52.80 | 53.08 | 26,063 | -0.87(-1.61%) |
May 21, 2009 | 56.56 | 56.68 | 53.94 | 53.94 | 12,881 | -2.07(-3.70%) |
May 20, 2009 | 55.46 | 56.11 | 55.31 | 56.01 | 2,528 | +0.46(+0.83%) |
May 19, 2009 | 55.45 | 55.84 | 55.27 | 55.55 | 22,772 | -1.73(-3.03%) |
May 18, 2009 | 57.28 | 57.28 | 57.28 | 57.28 | 181 | +0.16(+0.28%) |
May 15, 2009 | 57.58 | 57.58 | 56.85 | 57.12 | 8,309 | -0.13(-0.23%) |
May 14, 2009 | 56.89 | 57.26 | 56.87 | 57.26 | 3,586 | +0.06(+0.11%) |
May 13, 2009 | 56.66 | 57.33 | 56.63 | 57.19 | 22,522 | +1.10(+1.96%) |
May 12, 2009 | 55.74 | 56.12 | 55.63 | 56.10 | 3,895 | +0.65(+1.18%) |
May 11, 2009 | 55.07 | 55.44 | 55.07 | 55.44 | 6,257 | +0.92(+1.69%) |
May 08, 2009 | 54.46 | 54.71 | 54.18 | 54.52 | 14,951 | +0.07(+0.12%) |
May 07, 2009 | 55.21 | 56.02 | 53.68 | 54.46 | 40,366 | -2.41(-4.23%) |
May 06, 2009 | 57.06 | 57.30 | 56.51 | 56.86 | 8,860 | -0.18(-0.31%) |
May 05, 2009 | 57.06 | 57.24 | 56.63 | 57.04 | 13,862 | +0.27(+0.47%) |
May 04, 2009 | 56.47 | 57.19 | 56.47 | 56.77 | 15,208 | +0.40(+0.71%) |
May 01, 2009 | 58.07 | 58.07 | 56.12 | 56.37 | 7,797 | -0.70(-1.22%) |
Apr 30, 2009 | 56.87 | 57.67 | 56.64 | 57.07 | 105,201 | -0.63(-1.09%) |
Apr 29, 2009 | 58.65 | 59.09 | 57.35 | 57.70 | 22,004 | -0.72(-1.24%) |
Apr 28, 2009 | 61.05 | 61.05 | 58.25 | 58.42 | 32,491 | -1.65(-2.74%) |
Apr 27, 2009 | 59.58 | 60.07 | 59.12 | 60.07 | 6,558 | +0.30(+0.50%) |
Apr 24, 2009 | 60.18 | 60.25 | 59.08 | 59.77 | 36,508 | -0.93(-1.53%) |
Apr 23, 2009 | 60.56 | 61.24 | 60.33 | 60.69 | 8,693 | -0.40(-0.66%) |
Apr 22, 2009 | 61.71 | 61.71 | 60.36 | 61.10 | 7,693 | -1.22(-1.96%) |
Apr 21, 2009 | 63.36 | 63.62 | 62.17 | 62.32 | 3,640 | -0.55(-0.87%) |
Apr 20, 2009 | 62.95 | 62.95 | 62.10 | 62.86 | 6,663 | +1.36(+2.22%) |
Apr 17, 2009 | 61.67 | 62.03 | 61.18 | 61.50 | 15,496 | -0.77(-1.23%) |
Apr 16, 2009 | 62.35 | 62.68 | 61.91 | 62.27 | 6,882 | -1.11(-1.75%) |
Apr 15, 2009 | 63.39 | 63.41 | 62.61 | 63.38 | 1,778 | -0.04(-0.07%) |
Apr 14, 2009 | 62.81 | 63.42 | 62.75 | 63.42 | 1,439 | +1.02(+1.63%) |
Apr 13, 2009 | 63.02 | 63.02 | 62.40 | 62.40 | 972 | +0.01(+0.02%) |
Apr 09, 2009 | 61.84 | 62.39 | 61.84 | 62.39 | 4,777 | -0.91(-1.43%) |
Apr 08, 2009 | 62.29 | 63.34 | 62.29 | 63.30 | 1,985 | +1.01(+1.63%) |
Apr 07, 2009 | 62.18 | 62.39 | 62.13 | 62.28 | 3,305 | +0.17(+0.27%) |
Apr 06, 2009 | 62.73 | 62.79 | 62.11 | 62.11 | 7,367 | -1.16(-1.83%) |
Apr 03, 2009 | 64.37 | 64.37 | 62.67 | 63.27 | 9,930 | -1.23(-1.91%) |
Apr 02, 2009 | 65.15 | 65.15 | 64.21 | 64.50 | 4,879 | -0.92(-1.41%) |
Apr 01, 2009 | 65.70 | 65.70 | 64.85 | 65.43 | 13,352 | +0.49(+0.75%) |
Mar 31, 2009 | 63.90 | 64.94 | 63.90 | 64.94 | 21,574 | +1.00(+1.56%) |
Mar 30, 2009 | 64.58 | 64.58 | 63.43 | 63.94 | 3,122 | +1.78(+2.86%) |
Mar 26, 2009 | 61.29 | 62.38 | 61.25 | 62.16 | 3,006 | +0.65(+1.06%) |
Mar 25, 2009 | 61.74 | 62.03 | 61.05 | 61.51 | 12,270 | -1.14(-1.82%) |
Mar 24, 2009 | 61.35 | 63.09 | 60.92 | 62.65 | 61,665 | +0.82(+1.32%) |
Mar 23, 2009 | 62.67 | 63.23 | 61.72 | 61.84 | 26,774 | -1.07(-1.69%) |
Mar 20, 2009 | 62.26 | 63.67 | 62.26 | 62.90 | 10,879 | -0.87(-1.37%) |
Mar 19, 2009 | 65.14 | 65.15 | 63.32 | 63.78 | 16,143 | +1.04(+1.65%) |
Mar 18, 2009 | 61.00 | 67.87 | 60.99 | 62.74 | 74,550 | +1.85(+3.03%) |
Mar 17, 2009 | 62.20 | 62.66 | 60.73 | 60.89 | 12,638 | -1.07(-1.72%) |
Mar 16, 2009 | 61.74 | 61.96 | 61.31 | 61.96 | 12,149 | -0.99(-1.57%) |
Mar 13, 2009 | 62.83 | 63.56 | 62.76 | 62.95 | 0 | -0.06(-0.09%) |
Mar 12, 2009 | 64.46 | 64.46 | 61.22 | 63.00 | 17,651 | -0.31(-0.50%) |
Mar 11, 2009 | 62.35 | 63.32 | 61.55 | 63.32 | 9,492 | +1.03(+1.66%) |
Mar 10, 2009 | 63.49 | 63.49 | 62.28 | 62.28 | 6,429 | -2.33(-3.61%) |
Mar 09, 2009 | 64.90 | 64.90 | 63.85 | 64.61 | 5,600 | -0.35(-0.54%) |
Mar 06, 2009 | 64.70 | 66.24 | 64.70 | 64.96 | 0 | -0.72(-1.09%) |
Mar 05, 2009 | 64.66 | 65.68 | 64.57 | 65.68 | 19,848 | +2.66(+4.21%) |
Mar 04, 2009 | 62.63 | 63.10 | 62.08 | 63.02 | 9,642 | -0.44(-0.69%) |