Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 48.64 | 48.86 | 48.36 | 48.86 | 84,587 | +0.90(+1.88%) |
May 28, 2009 | 47.67 | 48.03 | 47.28 | 47.96 | 31,036 | +0.83(+1.76%) |
May 27, 2009 | 47.99 | 47.99 | 47.04 | 47.13 | 35,664 | -0.70(-1.47%) |
May 26, 2009 | 46.65 | 47.96 | 46.54 | 47.84 | 66,974 | +0.49(+1.04%) |
May 22, 2009 | 47.50 | 47.62 | 47.20 | 47.34 | 60,610 | +0.53(+1.13%) |
May 21, 2009 | 46.50 | 46.92 | 46.36 | 46.82 | 67,250 | -0.22(-0.47%) |
May 20, 2009 | 53.71 | 47.65 | 46.99 | 47.04 | 44,671 | +0.65(+1.39%) |
May 19, 2009 | 46.07 | 46.71 | 45.97 | 46.39 | 50,858 | +0.20(+0.43%) |
May 18, 2009 | 45.07 | 46.21 | 45.07 | 46.19 | 77,096 | +1.86(+4.19%) |
May 15, 2009 | 44.67 | 44.94 | 43.98 | 44.34 | 91,342 | -0.20(-0.44%) |
May 14, 2009 | 44.05 | 44.81 | 43.89 | 44.53 | 32,290 | +0.76(+1.74%) |
May 13, 2009 | 44.63 | 44.63 | 43.65 | 43.77 | 69,942 | -1.59(-3.51%) |
May 12, 2009 | 45.48 | 45.56 | 44.84 | 45.36 | 59,672 | +0.61(+1.36%) |
May 11, 2009 | 45.41 | 45.41 | 44.69 | 44.75 | 69,005 | -1.39(-3.02%) |
May 08, 2009 | 45.30 | 46.20 | 45.20 | 46.15 | 68,749 | +1.72(+3.88%) |
May 07, 2009 | 45.58 | 45.67 | 44.12 | 44.42 | 140,364 | -0.95(-2.09%) |
May 06, 2009 | 45.10 | 45.42 | 44.64 | 45.37 | 491,623 | +1.03(+2.33%) |
May 05, 2009 | 43.89 | 44.51 | 42.85 | 44.34 | 49,754 | -0.21(-0.46%) |
May 04, 2009 | 44.17 | 48.87 | 42.68 | 44.54 | 72,612 | +1.92(+4.51%) |
May 01, 2009 | 42.21 | 42.63 | 42.08 | 42.62 | 9,960 | +0.77(+1.84%) |
Apr 30, 2009 | 42.16 | 42.37 | 41.65 | 41.85 | 14,580 | +0.22(+0.53%) |
Apr 29, 2009 | 41.19 | 41.98 | 41.19 | 41.63 | 36,377 | +1.25(+3.09%) |
Apr 28, 2009 | 39.84 | 40.64 | 39.84 | 40.38 | 29,398 | -0.34(-0.83%) |
Apr 27, 2009 | 40.90 | 41.67 | 40.36 | 40.72 | 107,542 | -0.92(-2.20%) |
Apr 24, 2009 | 41.42 | 43.22 | 41.36 | 41.63 | 20,831 | +0.92(+2.25%) |
Apr 23, 2009 | 40.44 | 40.85 | 40.34 | 40.72 | 17,443 | +0.95(+2.40%) |
Apr 22, 2009 | 39.42 | 40.48 | 39.42 | 39.76 | 26,349 | -0.13(-0.33%) |
Apr 21, 2009 | 38.92 | 39.90 | 38.92 | 39.90 | 13,768 | +1.09(+2.80%) |
Apr 20, 2009 | 39.47 | 39.51 | 38.81 | 38.81 | 24,541 | -1.82(-4.48%) |
Apr 17, 2009 | 40.60 | 40.69 | 40.37 | 40.63 | 41,769 | -0.30(-0.74%) |
Apr 16, 2009 | 40.75 | 42.40 | 40.36 | 40.93 | 21,971 | +0.18(+0.45%) |
Apr 15, 2009 | 40.04 | 40.75 | 40.04 | 40.75 | 17,048 | +0.88(+2.21%) |
Apr 14, 2009 | 39.95 | 40.24 | 39.83 | 39.87 | 27,146 | -0.29(-0.73%) |
Apr 13, 2009 | 39.25 | 42.27 | 39.21 | 40.16 | 42,989 | +0.68(+1.73%) |
Apr 09, 2009 | 39.32 | 39.48 | 38.89 | 39.48 | 22,033 | +1.25(+3.28%) |
Apr 08, 2009 | 38.13 | 40.21 | 37.91 | 38.22 | 12,006 | +0.50(+1.32%) |
Apr 07, 2009 | 37.84 | 37.97 | 37.63 | 37.72 | 15,706 | -0.89(-2.30%) |