Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 45.50 | 46.60 | 45.01 | 45.30 | 25,443 | +0.65(+1.46%) |
May 28, 2009 | 44.60 | 45.20 | 44.50 | 44.65 | 13,747 | +0.15(+0.34%) |
May 27, 2009 | 45.51 | 45.51 | 44.50 | 44.50 | 35,685 | -0.31(-0.69%) |
May 26, 2009 | 44.61 | 44.90 | 43.15 | 44.81 | 13,394 | +0.10(+0.22%) |
May 22, 2009 | 44.33 | 45.13 | 44.33 | 44.71 | 206,379 | +0.49(+1.11%) |
May 21, 2009 | 44.10 | 44.42 | 43.63 | 44.22 | 38,679 | +0.02(+0.05%) |
May 20, 2009 | 44.34 | 45.00 | 43.93 | 44.20 | 27,950 | +0.14(+0.32%) |
May 19, 2009 | 44.32 | 44.37 | 43.97 | 44.06 | 4,110 | +0.33(+0.75%) |
May 18, 2009 | 43.20 | 43.98 | 43.02 | 43.73 | 5,397 | +0.71(+1.66%) |
May 15, 2009 | 43.88 | 44.18 | 42.68 | 43.02 | 3,960 | -1.06(-2.41%) |
May 14, 2009 | 43.56 | 44.15 | 43.54 | 44.08 | 5,517 | +0.54(+1.24%) |
May 13, 2009 | 43.61 | 44.38 | 43.50 | 43.54 | 6,998 | -0.48(-1.09%) |
May 12, 2009 | 44.56 | 44.56 | 43.41 | 44.02 | 7,875 | +0.09(+0.20%) |
May 11, 2009 | 42.86 | 43.93 | 42.86 | 43.93 | 4,984 | +0.20(+0.46%) |
May 08, 2009 | 43.55 | 43.73 | 43.05 | 43.73 | 28,752 | +0.81(+1.89%) |
May 07, 2009 | 43.16 | 43.37 | 42.76 | 42.92 | 7,387 | +0.33(+0.77%) |
May 06, 2009 | 43.00 | 43.00 | 42.39 | 42.59 | 5,852 | +0.37(+0.88%) |
May 05, 2009 | 42.01 | 42.73 | 41.83 | 42.22 | 31,209 | +0.01(+0.02%) |
May 04, 2009 | 42.20 | 43.06 | 41.86 | 42.21 | 60,305 | -0.26(-0.61%) |
May 01, 2009 | 41.13 | 42.66 | 40.87 | 42.47 | 9,539 | +1.69(+4.14%) |
Apr 30, 2009 | 40.55 | 40.78 | 40.15 | 40.78 | 35,408 | +0.84(+2.10%) |
Apr 29, 2009 | 39.08 | 39.97 | 39.08 | 39.94 | 18,046 | +0.96(+2.45%) |
Apr 28, 2009 | 38.86 | 39.25 | 38.86 | 38.98 | 6,585 | -0.25(-0.63%) |
Apr 27, 2009 | 39.10 | 39.50 | 38.59 | 39.23 | 19,490 | -0.87(-2.17%) |
Apr 24, 2009 | 40.00 | 40.16 | 39.90 | 40.10 | 7,541 | +0.22(+0.55%) |
Apr 23, 2009 | 39.65 | 40.01 | 39.62 | 39.88 | 4,700 | +0.32(+0.81%) |
Apr 22, 2009 | 39.01 | 39.56 | 39.01 | 39.56 | 5,410 | +0.39(+1.00%) |
Apr 21, 2009 | 38.41 | 39.41 | 38.41 | 39.17 | 6,218 | +0.72(+1.87%) |
Apr 20, 2009 | 39.05 | 39.05 | 38.44 | 38.45 | 8,685 | -1.19(-3.00%) |
Apr 17, 2009 | 39.99 | 39.99 | 39.45 | 39.64 | 6,037 | -0.08(-0.20%) |
Apr 16, 2009 | 39.62 | 39.82 | 39.48 | 39.72 | 3,480 | +0.10(+0.25%) |
Apr 15, 2009 | 39.84 | 39.84 | 39.50 | 39.62 | 4,143 | -0.10(-0.25%) |
Apr 14, 2009 | 40.00 | 40.08 | 39.26 | 39.72 | 17,358 | +0.26(+0.66%) |
Apr 13, 2009 | 39.24 | 39.46 | 38.56 | 39.46 | 12,807 | +0.18(+0.46%) |
Apr 09, 2009 | 39.82 | 40.14 | 39.23 | 39.28 | 28,721 | -0.09(-0.23%) |
Apr 08, 2009 | 39.01 | 39.61 | 39.01 | 39.37 | 1,546 | +0.27(+0.69%) |
Apr 07, 2009 | 39.39 | 39.60 | 39.10 | 39.10 | 15,535 | -0.47(-1.19%) |
Apr 06, 2009 | 39.93 | 39.93 | 39.41 | 39.57 | 5,795 | -0.31(-0.78%) |
Apr 03, 2009 | 39.43 | 39.88 | 39.33 | 39.88 | 12,252 | +0.45(+1.14%) |
Apr 02, 2009 | 39.85 | 39.85 | 39.12 | 39.43 | 14,542 | +1.02(+2.66%) |
Apr 01, 2009 | 38.45 | 38.61 | 38.20 | 38.41 | 6,566 | -0.33(-0.85%) |
Mar 31, 2009 | 37.66 | 38.74 | 37.58 | 38.74 | 16,594 | +1.75(+4.73%) |
Mar 30, 2009 | 36.91 | 37.04 | 36.41 | 36.99 | 12,934 | -1.15(-3.02%) |
Mar 26, 2009 | 38.39 | 38.39 | 38.00 | 38.14 | 9,105 | +0.13(+0.34%) |
Mar 25, 2009 | 38.39 | 38.39 | 37.84 | 38.01 | 25,737 | -0.75(-1.93%) |
Mar 24, 2009 | 38.73 | 38.97 | 38.55 | 38.76 | 26,825 | -0.34(-0.87%) |
Mar 23, 2009 | 39.32 | 39.34 | 38.79 | 39.10 | 24,133 | +0.21(+0.54%) |
Mar 20, 2009 | 38.79 | 38.93 | 38.50 | 38.89 | 40,234 | +0.29(+0.75%) |
Mar 19, 2009 | 38.75 | 39.13 | 38.43 | 38.60 | 26,883 | +1.01(+2.69%) |
Mar 18, 2009 | 37.73 | 37.80 | 37.34 | 37.59 | 15,829 | -0.15(-0.40%) |
Mar 17, 2009 | 37.41 | 37.74 | 37.39 | 37.74 | 9,003 | +0.31(+0.83%) |
Mar 16, 2009 | 36.88 | 37.60 | 36.72 | 37.43 | 15,427 | +0.83(+2.27%) |
Mar 13, 2009 | 37.04 | 37.04 | 36.50 | 36.60 | 0 | -0.13(-0.35%) |
Mar 12, 2009 | 35.89 | 36.73 | 35.89 | 36.73 | 2,135 | +0.95(+2.67%) |
Mar 11, 2009 | 36.29 | 36.66 | 35.61 | 35.78 | 4,040 | -0.48(-1.33%) |
Mar 10, 2009 | 36.18 | 36.84 | 36.18 | 36.26 | 5,176 | +0.40(+1.12%) |
Mar 09, 2009 | 36.14 | 36.44 | 35.75 | 35.86 | 14,120 | -0.33(-0.91%) |
Mar 06, 2009 | 35.78 | 36.23 | 35.70 | 36.19 | 0 | +0.51(+1.43%) |
Mar 05, 2009 | 35.82 | 35.82 | 35.54 | 35.68 | 3,478 | -0.65(-1.79%) |
Mar 04, 2009 | 36.01 | 36.33 | 35.93 | 36.33 | 3,210 | +1.28(+3.65%) |