Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 66.22 | 66.77 | 65.45 | 66.77 | 5,645 | +1.76(+2.71%) |
May 28, 2009 | 63.80 | 65.86 | 63.03 | 65.01 | 1,757 | +0.22(+0.34%) |
May 27, 2009 | 63.80 | 66.00 | 63.36 | 64.79 | 1,744 | +0.11(+0.17%) |
May 26, 2009 | 64.90 | 65.12 | 61.83 | 64.68 | 2,574 | -0.77(-1.18%) |
May 22, 2009 | 64.68 | 66.00 | 64.68 | 65.45 | 1,590 | +0.88(+1.36%) |
May 21, 2009 | 66.88 | 66.88 | 63.58 | 64.57 | 2,527 | -1.76(-2.65%) |
May 20, 2009 | 66.00 | 67.32 | 62.15 | 66.33 | 5,701 | +0.54(+0.82%) |
May 19, 2009 | 62.37 | 66.00 | 61.05 | 65.79 | 1,791 | +2.65(+4.20%) |
May 18, 2009 | 56.76 | 63.25 | 56.10 | 63.14 | 3,535 | +6.49(+11.46%) |
May 15, 2009 | 57.64 | 59.40 | 56.65 | 56.65 | 988 | -1.43(-2.46%) |
May 14, 2009 | 56.43 | 60.81 | 55.00 | 58.08 | 1,132 | +0.77(+1.34%) |
May 13, 2009 | 59.18 | 64.13 | 56.98 | 57.31 | 2,815 | -2.73(-4.55%) |
May 12, 2009 | 60.50 | 60.50 | 58.98 | 60.04 | 1,020 | -1.23(-2.01%) |
May 11, 2009 | 65.32 | 65.32 | 59.07 | 61.27 | 2,335 | +2.20(+3.72%) |
May 08, 2009 | 59.95 | 59.95 | 56.48 | 59.07 | 2,020 | -0.88(-1.47%) |
May 07, 2009 | 57.53 | 59.95 | 56.43 | 59.95 | 5,515 | +5.17(+9.44%) |
May 06, 2009 | 53.02 | 58.85 | 53.02 | 54.78 | 3,631 | +0.55(+1.01%) |
May 05, 2009 | 53.90 | 56.54 | 52.25 | 54.23 | 4,981 | -1.54(-2.76%) |
May 04, 2009 | 55.99 | 57.31 | 54.45 | 55.77 | 3,177 | -0.33(-0.59%) |
May 01, 2009 | 54.89 | 58.85 | 52.69 | 56.10 | 4,321 | +1.43(+2.62%) |
Apr 30, 2009 | 54.62 | 55.00 | 53.90 | 54.67 | 2,111 | +0.44(+0.81%) |
Apr 29, 2009 | 46.75 | 54.89 | 46.74 | 54.23 | 7,529 | +7.48(+16.00%) |
Apr 28, 2009 | 46.20 | 46.75 | 46.20 | 46.75 | 2,159 | -0.33(-0.70%) |
Apr 27, 2009 | 46.75 | 47.08 | 46.59 | 47.08 | 250 | +0.33(+0.71%) |
Apr 24, 2009 | 46.75 | 46.75 | 45.65 | 46.75 | 663 | +0.44(+0.95%) |
Apr 23, 2009 | 46.20 | 46.75 | 46.20 | 46.31 | 1,705 | -0.22(-0.47%) |
Apr 22, 2009 | 46.53 | 46.64 | 45.65 | 46.53 | 1,070 | +0.22(+0.48%) |
Apr 21, 2009 | 45.54 | 46.75 | 45.54 | 46.31 | 938 | +0.11(+0.24%) |
Apr 20, 2009 | 46.64 | 46.64 | 44.11 | 46.20 | 3,857 | -0.11(-0.24%) |
Apr 17, 2009 | 45.87 | 46.75 | 42.02 | 46.31 | 5,498 | -0.37(-0.80%) |
Apr 16, 2009 | 46.75 | 47.30 | 46.20 | 46.68 | 4,927 | -0.06(-0.14%) |
Apr 15, 2009 | 46.75 | 46.75 | 46.42 | 46.75 | 927 | +0.55(+1.19%) |
Apr 14, 2009 | 46.75 | 46.75 | 45.54 | 46.20 | 1,183 | -0.55(-1.18%) |
Apr 13, 2009 | 45.54 | 46.75 | 45.54 | 46.75 | 919 | +0.00(+0.00%) |
Apr 09, 2009 | 44.99 | 46.75 | 44.55 | 46.75 | 2,701 | +1.76(+3.91%) |
Apr 08, 2009 | 45.65 | 46.09 | 44.34 | 44.99 | 535 | -1.12(-2.43%) |
Apr 07, 2009 | 45.87 | 46.42 | 45.65 | 46.11 | 741 | +0.46(+1.01%) |
Apr 06, 2009 | 46.02 | 46.31 | 45.65 | 45.65 | 1,136 | -0.88(-1.89%) |
Apr 03, 2009 | 45.76 | 46.75 | 45.65 | 46.53 | 1,145 | +0.88(+1.93%) |
Apr 02, 2009 | 46.53 | 46.75 | 44.00 | 45.65 | 2,509 | -0.83(-1.79%) |
Apr 01, 2009 | 45.65 | 46.75 | 45.21 | 46.48 | 836 | -0.27(-0.57%) |
Mar 31, 2009 | 46.42 | 46.75 | 45.76 | 46.75 | 775 | +1.43(+3.16%) |
Mar 30, 2009 | 44.33 | 46.64 | 44.33 | 45.32 | 336 | -1.43(-3.06%) |
Mar 26, 2009 | 43.89 | 46.75 | 43.89 | 46.75 | 3,097 | +5.61(+13.64%) |
Mar 25, 2009 | 41.58 | 43.01 | 39.05 | 41.14 | 2,585 | +0.22(+0.54%) |
Mar 24, 2009 | 44.11 | 46.75 | 40.81 | 40.92 | 3,122 | -6.60(-13.89%) |
Mar 23, 2009 | 47.41 | 47.52 | 41.03 | 47.52 | 2,374 | +0.77(+1.65%) |
Mar 20, 2009 | 44.88 | 46.75 | 43.89 | 46.75 | 1,732 | +1.76(+3.91%) |
Mar 19, 2009 | 47.30 | 47.30 | 44.99 | 44.99 | 1,001 | -1.61(-3.45%) |
Mar 18, 2009 | 46.07 | 47.30 | 45.76 | 46.60 | 1,032 | +2.80(+6.39%) |
Mar 17, 2009 | 46.53 | 46.53 | 41.80 | 43.80 | 2,053 | -1.85(-4.05%) |
Mar 16, 2009 | 45.10 | 47.74 | 44.11 | 45.65 | 2,845 | +0.55(+1.22%) |
Mar 13, 2009 | 42.68 | 45.10 | 41.03 | 45.10 | 3,300 | +2.42(+5.67%) |
Mar 12, 2009 | 30.25 | 42.68 | 30.25 | 42.68 | 3,734 | +14.52(+51.56%) |
Mar 11, 2009 | 31.79 | 35.09 | 28.16 | 28.16 | 3,136 | -4.62(-14.10%) |
Mar 10, 2009 | 35.64 | 35.64 | 32.12 | 32.78 | 1,432 | +0.66(+2.06%) |
Mar 09, 2009 | 30.58 | 33.00 | 30.58 | 32.12 | 1,805 | +0.33(+1.04%) |
Mar 06, 2009 | 32.56 | 33.00 | 31.79 | 31.79 | 2,614 | -0.99(-3.02%) |
Mar 05, 2009 | 34.07 | 34.07 | 31.68 | 32.78 | 1,527 | -1.20(-3.53%) |
Mar 04, 2009 | 34.76 | 36.52 | 33.33 | 33.98 | 2,639 | -2.56(-7.00%) |