Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 54.90 | 55.00 | 53.40 | 54.05 | 2,141 | -0.30(-0.55%) |
May 28, 2009 | 53.80 | 54.40 | 52.50 | 54.35 | 3,003 | +0.60(+1.12%) |
May 27, 2009 | 54.67 | 55.72 | 53.41 | 53.75 | 5,141 | -0.75(-1.38%) |
May 26, 2009 | 54.45 | 54.55 | 52.75 | 54.50 | 2,706 | +0.35(+0.65%) |
May 22, 2009 | 53.35 | 55.20 | 52.00 | 54.15 | 8,980 | -0.60(-1.10%) |
May 21, 2009 | 58.00 | 59.60 | 51.65 | 54.75 | 13,327 | -5.89(-9.71%) |
May 20, 2009 | 58.08 | 61.45 | 58.00 | 60.64 | 16,179 | +4.54(+8.09%) |
May 19, 2009 | 57.95 | 58.25 | 55.60 | 56.10 | 6,670 | -1.25(-2.18%) |
May 18, 2009 | 56.50 | 57.40 | 51.67 | 57.35 | 14,935 | +6.75(+13.34%) |
May 15, 2009 | 56.78 | 57.40 | 49.25 | 50.60 | 9,460 | -4.95(-8.91%) |
May 14, 2009 | 55.00 | 57.25 | 54.45 | 55.55 | 7,699 | +0.67(+1.22%) |
May 13, 2009 | 50.45 | 55.00 | 49.50 | 54.88 | 8,008 | +2.05(+3.88%) |
May 12, 2009 | 51.30 | 53.20 | 50.55 | 52.83 | 7,135 | +2.78(+5.55%) |
May 11, 2009 | 50.00 | 51.40 | 48.80 | 50.05 | 3,866 | -1.20(-2.34%) |
May 08, 2009 | 51.10 | 53.15 | 50.40 | 51.25 | 4,374 | +1.20(+2.40%) |
May 07, 2009 | 57.40 | 57.75 | 50.00 | 50.05 | 5,926 | -4.90(-8.92%) |
May 06, 2009 | 58.00 | 58.00 | 54.65 | 54.95 | 5,984 | -0.75(-1.34%) |
May 05, 2009 | 58.40 | 58.60 | 54.50 | 55.70 | 8,092 | -2.70(-4.62%) |
May 04, 2009 | 57.45 | 58.40 | 53.00 | 58.40 | 24,547 | +6.64(+12.83%) |
May 01, 2009 | 47.00 | 54.20 | 46.50 | 51.76 | 15,660 | +4.91(+10.48%) |
Apr 30, 2009 | 47.45 | 47.45 | 46.25 | 46.85 | 2,036 | +0.00(+0.00%) |
Apr 29, 2009 | 44.10 | 47.25 | 43.75 | 46.85 | 6,470 | +2.75(+6.24%) |
Apr 28, 2009 | 45.94 | 45.94 | 44.10 | 44.10 | 3,063 | -1.95(-4.23%) |
Apr 27, 2009 | 47.25 | 47.25 | 45.95 | 46.05 | 506 | -1.25(-2.64%) |
Apr 24, 2009 | 45.45 | 47.50 | 45.40 | 47.30 | 1,128 | +0.95(+2.05%) |
Apr 23, 2009 | 45.40 | 46.75 | 45.40 | 46.35 | 820 | -0.20(-0.43%) |
Apr 22, 2009 | 46.15 | 46.85 | 45.25 | 46.55 | 2,360 | +0.55(+1.20%) |
Apr 21, 2009 | 46.75 | 47.10 | 45.30 | 46.00 | 1,973 | +0.55(+1.21%) |
Apr 20, 2009 | 47.50 | 48.70 | 45.40 | 45.45 | 3,312 | -3.30(-6.77%) |
Apr 17, 2009 | 49.10 | 49.10 | 47.60 | 48.75 | 2,225 | -0.71(-1.44%) |
Apr 16, 2009 | 50.00 | 50.00 | 48.25 | 49.46 | 2,107 | +0.01(+0.02%) |
Apr 15, 2009 | 49.83 | 49.95 | 47.00 | 49.45 | 4,555 | +0.05(+0.10%) |
Apr 14, 2009 | 51.45 | 51.45 | 48.25 | 49.40 | 8,166 | -0.56(-1.12%) |
Apr 13, 2009 | 44.75 | 51.25 | 44.70 | 49.96 | 20,617 | +5.75(+13.01%) |
Apr 09, 2009 | 44.91 | 45.01 | 44.00 | 44.21 | 1,984 | +0.11(+0.25%) |
Apr 08, 2009 | 44.30 | 44.87 | 43.85 | 44.10 | 2,255 | -0.20(-0.45%) |
Apr 07, 2009 | 44.65 | 45.19 | 44.25 | 44.30 | 964 | -0.40(-0.89%) |
Apr 06, 2009 | 45.50 | 45.50 | 44.45 | 44.70 | 2,329 | -0.70(-1.54%) |
Apr 03, 2009 | 47.55 | 47.55 | 45.25 | 45.40 | 2,548 | -0.35(-0.77%) |
Apr 02, 2009 | 48.70 | 48.75 | 45.00 | 45.75 | 3,536 | +1.27(+2.84%) |
Apr 01, 2009 | 45.00 | 45.30 | 44.25 | 44.48 | 1,607 | -0.02(-0.03%) |
Mar 31, 2009 | 46.30 | 47.45 | 44.50 | 44.50 | 2,480 | -2.25(-4.81%) |
Mar 30, 2009 | 47.08 | 47.08 | 45.00 | 46.75 | 594 | +2.20(+4.94%) |
Mar 26, 2009 | 46.75 | 47.25 | 44.55 | 44.55 | 3,080 | -1.95(-4.19%) |
Mar 25, 2009 | 45.55 | 46.93 | 45.55 | 46.50 | 1,868 | +1.05(+2.31%) |
Mar 24, 2009 | 45.00 | 48.20 | 45.00 | 45.45 | 740 | +0.65(+1.45%) |
Mar 23, 2009 | 48.02 | 50.00 | 44.80 | 44.80 | 3,496 | -1.74(-3.74%) |
Mar 20, 2009 | 43.75 | 47.18 | 43.50 | 46.54 | 580 | -1.76(-3.64%) |
Mar 19, 2009 | 49.50 | 50.00 | 46.60 | 48.30 | 738 | -0.82(-1.68%) |
Mar 18, 2009 | 48.85 | 49.45 | 47.30 | 49.12 | 1,282 | +1.12(+2.34%) |
Mar 17, 2009 | 45.10 | 48.80 | 44.90 | 48.00 | 1,780 | +2.90(+6.43%) |
Mar 16, 2009 | 47.03 | 47.10 | 44.85 | 45.10 | 681 | -0.05(-0.11%) |
Mar 13, 2009 | 45.05 | 47.33 | 45.05 | 45.15 | 340 | -0.90(-1.95%) |
Mar 12, 2009 | 47.43 | 47.50 | 45.05 | 46.05 | 2,203 | -1.17(-2.49%) |
Mar 11, 2009 | 47.50 | 47.50 | 47.00 | 47.22 | 556 | -0.40(-0.83%) |
Mar 10, 2009 | 49.35 | 49.35 | 47.00 | 47.62 | 1,701 | -0.33(-0.69%) |
Mar 09, 2009 | 47.90 | 48.00 | 46.82 | 47.95 | 240 | +0.02(+0.04%) |
Mar 06, 2009 | 48.48 | 48.48 | 46.65 | 47.93 | 1,551 | +0.78(+1.66%) |
Mar 05, 2009 | 48.60 | 48.60 | 45.65 | 47.15 | 380 | -0.90(-1.87%) |
Mar 04, 2009 | 48.78 | 49.00 | 45.40 | 48.05 | 720 | +2.15(+4.68%) |