Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 43.25 | 44.45 | 43.00 | 44.43 | 2,900 | +1.23(+2.85%) |
May 28, 2009 | 41.10 | 43.20 | 41.10 | 43.20 | 3,000 | +1.70(+4.10%) |
May 27, 2009 | 42.60 | 42.65 | 41.50 | 41.50 | 2,800 | -1.57(-3.65%) |
May 26, 2009 | 41.79 | 43.27 | 41.78 | 43.07 | 3,300 | +1.28(+3.06%) |
May 22, 2009 | 40.56 | 41.79 | 40.54 | 41.79 | 1,700 | +1.14(+2.80%) |
May 21, 2009 | 40.05 | 40.79 | 40.05 | 40.65 | 1,900 | -0.89(-2.14%) |
May 20, 2009 | 43.30 | 43.30 | 41.16 | 41.54 | 3,600 | -1.31(-3.06%) |
May 19, 2009 | 43.73 | 43.73 | 42.85 | 42.85 | 3,562 | -0.90(-2.06%) |
May 18, 2009 | 42.90 | 43.88 | 42.85 | 43.75 | 1,445 | +1.30(+3.06%) |
May 15, 2009 | 43.20 | 43.20 | 41.99 | 42.45 | 2,900 | -0.30(-0.70%) |
May 14, 2009 | 42.00 | 42.75 | 41.00 | 42.75 | 2,400 | +1.26(+3.04%) |
May 13, 2009 | 42.08 | 42.08 | 41.49 | 41.49 | 800 | -1.82(-4.20%) |
May 12, 2009 | 44.25 | 44.25 | 42.51 | 43.31 | 1,905 | -1.10(-2.48%) |
May 11, 2009 | 44.50 | 45.00 | 44.41 | 44.41 | 1,100 | -1.28(-2.80%) |
May 08, 2009 | 45.00 | 45.69 | 45.00 | 45.69 | 2,300 | +0.69(+1.53%) |
May 07, 2009 | 45.00 | 45.00 | 44.00 | 45.00 | 3,000 | +0.10(+0.22%) |
May 06, 2009 | 45.50 | 45.85 | 44.50 | 44.90 | 3,200 | -0.30(-0.66%) |
May 05, 2009 | 44.00 | 45.50 | 43.05 | 45.20 | 23,444 | +2.75(+6.48%) |
May 04, 2009 | 42.15 | 42.45 | 42.15 | 42.45 | 3,500 | +0.99(+2.39%) |
May 01, 2009 | 42.70 | 42.70 | 40.50 | 41.46 | 2,300 | -0.79(-1.87%) |
Apr 30, 2009 | 42.00 | 42.60 | 41.23 | 42.25 | 4,000 | +1.13(+2.75%) |
Apr 29, 2009 | 40.50 | 41.49 | 40.02 | 41.12 | 2,500 | +0.07(+0.17%) |
Apr 28, 2009 | 40.00 | 41.15 | 40.00 | 41.05 | 2,600 | +0.27(+0.66%) |
Apr 27, 2009 | 40.50 | 41.14 | 40.50 | 40.78 | 4,090 | -0.97(-2.32%) |
Apr 24, 2009 | 39.65 | 41.75 | 39.40 | 41.75 | 7,599 | +2.65(+6.78%) |
Apr 23, 2009 | 39.57 | 39.57 | 38.96 | 39.10 | 1,500 | -0.40(-1.01%) |
Apr 22, 2009 | 39.50 | 40.13 | 39.00 | 39.50 | 4,600 | +0.41(+1.05%) |
Apr 21, 2009 | 38.40 | 39.10 | 38.39 | 39.09 | 2,800 | +0.69(+1.80%) |
Apr 20, 2009 | 39.95 | 39.95 | 38.34 | 38.40 | 2,900 | -1.74(-4.33%) |
Apr 17, 2009 | 39.26 | 40.14 | 39.26 | 40.14 | 3,400 | +0.89(+2.27%) |
Apr 16, 2009 | 38.00 | 39.25 | 37.63 | 39.25 | 4,650 | +2.30(+6.22%) |
Apr 15, 2009 | 36.30 | 37.00 | 36.30 | 36.95 | 3,000 | +0.20(+0.54%) |
Apr 14, 2009 | 37.73 | 37.73 | 36.75 | 36.75 | 3,400 | -0.86(-2.29%) |
Apr 13, 2009 | 38.45 | 38.45 | 37.03 | 37.61 | 2,500 | -0.39(-1.03%) |
Apr 09, 2009 | 37.00 | 38.00 | 36.90 | 38.00 | 6,200 | +2.65(+7.50%) |
Apr 08, 2009 | 35.75 | 35.75 | 35.00 | 35.35 | 3,300 | +0.68(+1.96%) |
Apr 07, 2009 | 34.79 | 34.91 | 34.38 | 34.67 | 3,460 | -0.77(-2.17%) |
Apr 06, 2009 | 35.90 | 35.90 | 34.80 | 35.44 | 2,200 | -0.13(-0.37%) |
Apr 03, 2009 | 34.41 | 35.84 | 33.89 | 35.57 | 3,400 | +1.49(+4.37%) |
Apr 02, 2009 | 33.50 | 34.49 | 33.49 | 34.08 | 3,400 | +2.03(+6.33%) |
Apr 01, 2009 | 30.75 | 32.05 | 30.75 | 32.05 | 4,300 | -0.73(-2.23%) |
Mar 31, 2009 | 33.50 | 33.50 | 32.01 | 32.78 | 4,900 | +1.03(+3.24%) |
Mar 30, 2009 | 32.01 | 32.01 | 31.07 | 31.75 | 1,200 | -3.21(-9.18%) |
Mar 26, 2009 | 33.44 | 34.96 | 33.44 | 34.96 | 5,600 | +2.36(+7.24%) |
Mar 25, 2009 | 34.00 | 34.00 | 32.25 | 32.60 | 3,520 | -0.70(-2.10%) |
Mar 24, 2009 | 32.91 | 33.67 | 32.34 | 33.30 | 7,800 | +0.62(+1.90%) |
Mar 23, 2009 | 31.42 | 33.62 | 31.42 | 32.68 | 5,200 | +2.14(+7.01%) |
Mar 20, 2009 | 33.25 | 33.25 | 30.54 | 30.54 | 5,700 | -2.51(-7.59%) |
Mar 19, 2009 | 31.50 | 33.05 | 31.50 | 33.05 | 3,900 | +1.95(+6.27%) |
Mar 18, 2009 | 30.99 | 31.50 | 30.99 | 31.10 | 3,800 | +0.18(+0.58%) |
Mar 17, 2009 | 31.00 | 31.00 | 30.66 | 30.92 | 2,600 | -0.04(-0.13%) |
Mar 16, 2009 | 30.25 | 31.45 | 30.25 | 30.96 | 5,700 | +1.16(+3.89%) |
Mar 13, 2009 | 29.27 | 29.80 | 29.27 | 29.80 | 0 | -0.20(-0.67%) |
Mar 12, 2009 | 28.10 | 30.00 | 28.03 | 30.00 | 3,900 | +0.86(+2.95%) |
Mar 11, 2009 | 29.00 | 29.14 | 28.00 | 29.14 | 1,900 | +1.25(+4.48%) |
Mar 10, 2009 | 27.39 | 27.98 | 27.39 | 27.89 | 700 | +1.44(+5.44%) |
Mar 09, 2009 | 26.40 | 26.70 | 25.50 | 26.45 | 3,400 | -0.23(-0.86%) |
Mar 06, 2009 | 27.50 | 28.50 | 25.82 | 26.68 | 0 | -0.33(-1.22%) |
Mar 05, 2009 | 27.96 | 27.96 | 27.01 | 27.01 | 800 | -0.95(-3.40%) |
Mar 04, 2009 | 28.80 | 28.80 | 27.84 | 27.96 | 7,000 | -0.54(-1.89%) |