Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 49.27 | 50.78 | 49.10 | 50.29 | 50,469 | +1.43(+2.92%) |
May 28, 2009 | 48.17 | 49.55 | 46.90 | 48.86 | 37,999 | +1.43(+3.01%) |
May 27, 2009 | 47.80 | 48.90 | 46.90 | 47.43 | 41,125 | +0.04(+0.09%) |
May 26, 2009 | 44.82 | 47.84 | 44.82 | 47.39 | 42,816 | +2.16(+4.78%) |
May 22, 2009 | 47.47 | 47.51 | 45.07 | 45.23 | 61,014 | -1.63(-3.48%) |
May 21, 2009 | 48.21 | 48.94 | 46.53 | 46.86 | 62,072 | -1.51(-3.12%) |
May 20, 2009 | 52.45 | 52.49 | 48.17 | 48.37 | 119,563 | -4.28(-8.13%) |
May 19, 2009 | 52.08 | 53.22 | 52.08 | 52.65 | 112,609 | +0.45(+0.86%) |
May 18, 2009 | 52.94 | 52.98 | 50.73 | 52.20 | 102,734 | +2.37(+4.75%) |
May 15, 2009 | 53.06 | 53.06 | 48.12 | 49.84 | 131,904 | +1.06(+2.17%) |
May 14, 2009 | 48.45 | 49.19 | 46.62 | 48.78 | 52,151 | +0.69(+1.44%) |
May 13, 2009 | 52.00 | 52.00 | 46.62 | 48.08 | 56,623 | -4.08(-7.82%) |
May 12, 2009 | 56.73 | 56.97 | 50.57 | 52.16 | 56,146 | -2.90(-5.26%) |
May 11, 2009 | 55.10 | 55.30 | 51.80 | 55.06 | 47,007 | -1.71(-3.02%) |
May 08, 2009 | 53.39 | 56.89 | 52.81 | 56.77 | 31,330 | +4.81(+9.26%) |
May 07, 2009 | 55.06 | 57.06 | 50.58 | 51.96 | 42,730 | -2.24(-4.14%) |
May 06, 2009 | 53.22 | 55.02 | 51.47 | 54.20 | 36,587 | +1.79(+3.42%) |
May 05, 2009 | 53.79 | 53.88 | 51.02 | 52.41 | 40,171 | -0.57(-1.08%) |
May 04, 2009 | 50.86 | 54.53 | 50.33 | 52.98 | 59,075 | +3.30(+6.65%) |
May 01, 2009 | 49.35 | 51.18 | 49.23 | 49.67 | 77,581 | +0.49(+1.00%) |
Apr 30, 2009 | 49.80 | 52.90 | 49.14 | 49.19 | 48,567 | +0.16(+0.33%) |
Apr 29, 2009 | 48.45 | 49.35 | 47.88 | 49.02 | 53,834 | +1.39(+2.91%) |
Apr 28, 2009 | 48.21 | 48.74 | 47.23 | 47.64 | 37,759 | -0.65(-1.35%) |
Apr 27, 2009 | 49.92 | 50.90 | 47.47 | 48.29 | 43,606 | -3.30(-6.40%) |
Apr 24, 2009 | 48.29 | 52.94 | 47.92 | 51.59 | 130,191 | +3.87(+8.12%) |
Apr 23, 2009 | 46.58 | 48.12 | 44.86 | 47.72 | 95,316 | +2.08(+4.56%) |
Apr 22, 2009 | 43.88 | 46.82 | 43.56 | 45.64 | 66,590 | +0.77(+1.73%) |
Apr 21, 2009 | 40.58 | 45.31 | 40.58 | 44.86 | 42,324 | +3.83(+9.34%) |
Apr 20, 2009 | 43.92 | 43.92 | 40.58 | 41.03 | 35,236 | -3.59(-8.04%) |
Apr 17, 2009 | 44.78 | 44.82 | 43.60 | 44.62 | 24,832 | +0.33(+0.74%) |
Apr 16, 2009 | 43.39 | 44.70 | 42.46 | 44.29 | 26,059 | +1.35(+3.13%) |
Apr 15, 2009 | 41.44 | 43.07 | 40.87 | 42.95 | 28,560 | +1.96(+4.78%) |
Apr 14, 2009 | 43.68 | 44.82 | 40.78 | 40.99 | 48,325 | -3.06(-6.94%) |
Apr 13, 2009 | 43.35 | 44.66 | 41.80 | 44.05 | 32,045 | +0.41(+0.93%) |
Apr 09, 2009 | 42.82 | 44.29 | 41.60 | 43.64 | 71,233 | +2.04(+4.90%) |
Apr 08, 2009 | 41.07 | 42.41 | 40.38 | 41.60 | 21,719 | +0.90(+2.20%) |
Apr 07, 2009 | 40.38 | 41.35 | 40.01 | 40.70 | 38,097 | -0.53(-1.29%) |
Apr 06, 2009 | 41.31 | 41.80 | 40.38 | 41.23 | 29,566 | -1.18(-2.79%) |
Apr 03, 2009 | 40.42 | 42.41 | 39.97 | 42.41 | 23,467 | +2.04(+5.05%) |
Apr 02, 2009 | 40.25 | 42.17 | 38.91 | 40.38 | 40,593 | +2.61(+6.91%) |
Apr 01, 2009 | 38.38 | 39.34 | 37.72 | 37.77 | 33,526 | -1.02(-2.63%) |
Mar 31, 2009 | 38.58 | 40.17 | 38.13 | 38.79 | 34,981 | +0.86(+2.26%) |
Mar 30, 2009 | 39.76 | 39.76 | 36.99 | 37.93 | 52,087 | -3.47(-8.37%) |
Mar 26, 2009 | 41.19 | 41.56 | 40.05 | 41.40 | 48,889 | +1.47(+3.68%) |
Mar 25, 2009 | 40.46 | 41.88 | 37.40 | 39.93 | 31,322 | +0.94(+2.41%) |
Mar 24, 2009 | 42.01 | 42.50 | 38.83 | 38.99 | 28,104 | -3.51(-8.25%) |
Mar 23, 2009 | 38.87 | 42.50 | 38.79 | 42.50 | 39,890 | +4.45(+11.68%) |
Mar 20, 2009 | 41.03 | 42.58 | 37.72 | 38.05 | 37,729 | -3.83(-9.15%) |
Mar 19, 2009 | 41.76 | 43.84 | 41.76 | 41.88 | 36,718 | +0.16(+0.39%) |
Mar 18, 2009 | 39.03 | 42.09 | 38.05 | 41.72 | 27,176 | +2.41(+6.12%) |
Mar 17, 2009 | 37.72 | 39.48 | 36.87 | 39.32 | 56,636 | +2.16(+5.82%) |
Mar 16, 2009 | 39.97 | 39.97 | 36.83 | 37.15 | 38,160 | -1.31(-3.39%) |
Mar 13, 2009 | 38.70 | 40.25 | 38.13 | 38.46 | 0 | +0.49(+1.29%) |
Mar 12, 2009 | 37.72 | 37.97 | 35.93 | 37.97 | 80,658 | +0.04(+0.11%) |
Mar 11, 2009 | 37.40 | 39.15 | 36.54 | 37.93 | 55,124 | +1.22(+3.33%) |
Mar 10, 2009 | 32.30 | 37.52 | 32.30 | 36.71 | 61,976 | +5.59(+17.96%) |
Mar 09, 2009 | 32.63 | 33.40 | 30.95 | 31.12 | 88,467 | -2.69(-7.96%) |
Mar 06, 2009 | 34.26 | 35.73 | 32.87 | 33.81 | 0 | -0.86(-2.47%) |
Mar 05, 2009 | 38.95 | 39.40 | 34.50 | 34.67 | 46,679 | -5.75(-14.23%) |
Mar 04, 2009 | 42.09 | 43.64 | 39.85 | 40.42 | 56,163 | -3.30(-7.56%) |