Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 48.74 | 49.18 | 48.40 | 49.18 | 38,378 | +0.52(+1.06%) |
May 28, 2009 | 48.80 | 48.80 | 47.77 | 48.66 | 7,079 | +0.23(+0.48%) |
May 27, 2009 | 48.64 | 49.52 | 48.43 | 48.43 | 7,666 | -0.48(-0.98%) |
May 26, 2009 | 46.80 | 49.06 | 46.80 | 48.91 | 35,691 | +1.74(+3.68%) |
May 22, 2009 | 47.01 | 47.60 | 46.92 | 47.17 | 66,805 | -0.02(-0.04%) |
May 21, 2009 | 47.39 | 47.85 | 46.66 | 47.19 | 92,896 | -0.84(-1.74%) |
May 20, 2009 | 48.84 | 49.55 | 48.02 | 48.02 | 68,297 | -0.33(-0.68%) |
May 19, 2009 | 48.22 | 48.78 | 47.80 | 48.35 | 66,602 | +0.07(+0.14%) |
May 18, 2009 | 47.53 | 48.29 | 47.15 | 48.29 | 73,344 | +1.47(+3.15%) |
May 15, 2009 | 47.24 | 47.46 | 46.55 | 46.81 | 90,182 | -0.23(-0.48%) |
May 14, 2009 | 46.84 | 47.60 | 46.70 | 47.04 | 35,024 | +0.61(+1.31%) |
May 13, 2009 | 47.57 | 47.59 | 46.30 | 46.43 | 37,392 | -2.05(-4.22%) |
May 12, 2009 | 49.41 | 49.41 | 47.66 | 48.47 | 87,513 | -0.32(-0.65%) |
May 11, 2009 | 48.53 | 49.16 | 48.53 | 48.79 | 31,156 | -0.63(-1.27%) |
May 08, 2009 | 49.25 | 49.50 | 48.31 | 49.42 | 40,807 | +1.07(+2.21%) |
May 07, 2009 | 49.79 | 49.95 | 47.99 | 48.35 | 27,436 | -0.81(-1.64%) |
May 06, 2009 | 49.97 | 49.97 | 48.47 | 49.16 | 66,705 | -0.06(-0.11%) |
May 05, 2009 | 49.31 | 49.38 | 48.66 | 49.22 | 39,414 | -0.21(-0.42%) |
May 04, 2009 | 48.33 | 49.42 | 48.33 | 49.42 | 33,550 | +1.49(+3.12%) |
May 01, 2009 | 47.71 | 48.24 | 47.52 | 47.93 | 22,799 | +0.24(+0.51%) |
Apr 30, 2009 | 48.52 | 49.07 | 47.69 | 47.69 | 31,662 | +0.05(+0.11%) |
Apr 29, 2009 | 46.97 | 48.14 | 46.97 | 47.63 | 19,910 | +1.39(+3.00%) |
Apr 28, 2009 | 45.70 | 46.78 | 45.70 | 46.25 | 77,382 | +0.05(+0.10%) |
Apr 27, 2009 | 46.29 | 46.82 | 45.82 | 46.20 | 26,729 | -0.15(-0.32%) |
Apr 24, 2009 | 45.97 | 46.81 | 45.82 | 46.35 | 61,123 | +0.95(+2.09%) |
Apr 23, 2009 | 46.19 | 46.19 | 44.82 | 45.40 | 46,384 | -0.35(-0.76%) |
Apr 22, 2009 | 44.84 | 46.68 | 44.84 | 45.75 | 53,498 | +0.44(+0.98%) |
Apr 21, 2009 | 44.30 | 45.31 | 44.30 | 45.31 | 36,914 | +0.99(+2.24%) |
Apr 20, 2009 | 45.42 | 45.42 | 44.26 | 44.31 | 31,078 | -2.05(-4.42%) |
Apr 17, 2009 | 45.69 | 46.50 | 45.50 | 46.36 | 54,208 | +0.67(+1.46%) |
Apr 16, 2009 | 45.12 | 45.98 | 44.47 | 45.69 | 53,806 | +1.29(+2.90%) |
Apr 15, 2009 | 43.98 | 44.59 | 43.79 | 44.41 | 45,965 | +0.22(+0.49%) |
Apr 14, 2009 | 44.33 | 44.95 | 44.07 | 44.19 | 24,863 | -0.89(-1.98%) |
Apr 13, 2009 | 45.02 | 45.29 | 44.18 | 45.08 | 32,456 | +0.04(+0.08%) |
Apr 09, 2009 | 46.24 | 46.24 | 43.97 | 45.05 | 18,799 | +2.20(+5.13%) |
Apr 08, 2009 | 42.47 | 43.14 | 42.33 | 42.85 | 20,945 | +0.59(+1.40%) |
Apr 07, 2009 | 42.97 | 43.14 | 42.26 | 42.26 | 15,767 | -1.44(-3.29%) |
Apr 06, 2009 | 43.78 | 43.78 | 43.16 | 43.69 | 15,989 | -0.71(-1.61%) |
Apr 03, 2009 | 43.87 | 44.41 | 43.53 | 44.41 | 16,182 | +0.51(+1.16%) |
Apr 02, 2009 | 43.33 | 44.57 | 43.12 | 43.90 | 12,513 | +1.79(+4.26%) |
Apr 01, 2009 | 40.91 | 42.17 | 40.91 | 42.11 | 7,609 | +0.16(+0.38%) |
Mar 31, 2009 | 42.37 | 43.16 | 41.53 | 41.95 | 12,881 | +0.57(+1.39%) |
Mar 30, 2009 | 41.48 | 41.48 | 40.81 | 41.37 | 7,918 | -2.25(-5.15%) |
Mar 26, 2009 | 42.52 | 43.62 | 42.36 | 43.62 | 12,408 | +1.74(+4.15%) |
Mar 25, 2009 | 41.73 | 42.35 | 40.57 | 41.88 | 11,240 | +0.56(+1.36%) |
Mar 24, 2009 | 41.77 | 41.95 | 41.09 | 41.32 | 29,832 | -0.67(-1.61%) |
Mar 23, 2009 | 40.59 | 41.99 | 40.59 | 41.99 | 7,960 | +2.38(+6.02%) |
Mar 20, 2009 | 40.81 | 40.81 | 39.58 | 39.61 | 5,573 | -1.11(-2.73%) |
Mar 19, 2009 | 41.60 | 41.60 | 40.63 | 40.72 | 13,367 | -0.20(-0.49%) |
Mar 18, 2009 | 39.98 | 41.36 | 39.64 | 40.92 | 13,541 | +0.97(+2.42%) |
Mar 17, 2009 | 38.39 | 39.96 | 38.38 | 39.96 | 53,109 | +1.35(+3.51%) |
Mar 16, 2009 | 39.78 | 39.78 | 38.60 | 38.60 | 12,376 | -0.80(-2.02%) |
Mar 13, 2009 | 39.40 | 39.40 | 38.79 | 39.40 | 0 | +0.65(+1.67%) |
Mar 12, 2009 | 36.92 | 38.75 | 36.92 | 38.75 | 1,885 | +2.05(+5.59%) |
Mar 11, 2009 | 37.04 | 37.33 | 36.59 | 36.70 | 3,677 | +0.06(+0.17%) |
Mar 10, 2009 | 35.10 | 36.64 | 35.10 | 36.64 | 6,901 | +2.05(+5.91%) |
Mar 09, 2009 | 34.55 | 35.53 | 34.55 | 34.59 | 7,236 | -0.51(-1.44%) |
Mar 06, 2009 | 35.27 | 35.81 | 34.44 | 35.10 | 0 | -0.25(-0.72%) |
Mar 05, 2009 | 35.58 | 35.64 | 35.35 | 35.35 | 1,368 | -1.39(-3.78%) |
Mar 04, 2009 | 36.63 | 36.90 | 36.44 | 36.74 | 5,058 | +0.54(+1.50%) |