Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 48.82 | 50.15 | 48.69 | 49.87 | 194,106 | +1.08(+2.21%) |
May 28, 2009 | 46.66 | 48.82 | 46.66 | 48.79 | 161,879 | +1.87(+3.99%) |
May 27, 2009 | 45.09 | 47.85 | 45.03 | 46.92 | 232,695 | +1.43(+3.14%) |
May 26, 2009 | 44.99 | 45.49 | 43.65 | 45.49 | 113,026 | +0.94(+2.11%) |
May 22, 2009 | 44.47 | 44.82 | 44.00 | 44.55 | 99,998 | +0.25(+0.56%) |
May 21, 2009 | 43.88 | 44.43 | 42.50 | 44.30 | 193,058 | -0.20(-0.45%) |
May 20, 2009 | 44.52 | 45.59 | 44.21 | 44.50 | 194,363 | +0.24(+0.54%) |
May 19, 2009 | 43.46 | 44.72 | 42.99 | 44.26 | 165,016 | +1.07(+2.48%) |
May 18, 2009 | 42.40 | 43.59 | 41.99 | 43.19 | 158,658 | +1.18(+2.81%) |
May 15, 2009 | 42.40 | 43.76 | 41.29 | 42.01 | 202,222 | -0.28(-0.66%) |
May 14, 2009 | 41.43 | 43.00 | 40.87 | 42.29 | 146,349 | +0.93(+2.25%) |
May 13, 2009 | 41.92 | 42.25 | 40.82 | 41.36 | 157,832 | -1.21(-2.84%) |
May 12, 2009 | 40.09 | 42.99 | 40.09 | 42.57 | 163,276 | +1.43(+3.48%) |
May 11, 2009 | 42.99 | 42.99 | 39.35 | 41.14 | 123,974 | -1.39(-3.27%) |
May 08, 2009 | 42.18 | 42.84 | 41.36 | 42.53 | 159,372 | +1.40(+3.40%) |
May 07, 2009 | 43.53 | 43.66 | 40.67 | 41.13 | 166,326 | -1.87(-4.35%) |
May 06, 2009 | 41.22 | 43.00 | 40.96 | 43.00 | 171,020 | +2.39(+5.89%) |
May 05, 2009 | 40.49 | 40.85 | 39.00 | 40.61 | 120,532 | +0.05(+0.12%) |
May 04, 2009 | 38.95 | 40.84 | 38.62 | 40.56 | 239,634 | +1.73(+4.46%) |
May 01, 2009 | 37.98 | 39.07 | 37.50 | 38.83 | 188,917 | +0.94(+2.48%) |
Apr 30, 2009 | 37.50 | 38.71 | 36.86 | 37.89 | 219,040 | +0.79(+2.13%) |
Apr 29, 2009 | 36.79 | 37.39 | 35.83 | 37.10 | 155,725 | +0.95(+2.63%) |
Apr 28, 2009 | 35.64 | 37.00 | 35.46 | 36.15 | 220,027 | +0.28(+0.78%) |
Apr 27, 2009 | 37.15 | 37.66 | 35.87 | 35.87 | 221,392 | -2.19(-5.75%) |
Apr 24, 2009 | 38.00 | 38.60 | 37.54 | 38.06 | 198,755 | +0.40(+1.06%) |
Apr 23, 2009 | 38.01 | 38.80 | 37.66 | 37.66 | 82,127 | -0.36(-0.95%) |
Apr 22, 2009 | 38.51 | 39.67 | 37.75 | 38.02 | 145,626 | -0.98(-2.51%) |
Apr 21, 2009 | 38.31 | 40.13 | 38.31 | 39.00 | 174,239 | +0.03(+0.08%) |
Apr 20, 2009 | 40.65 | 40.79 | 38.71 | 38.97 | 158,419 | -2.74(-6.57%) |
Apr 17, 2009 | 41.18 | 42.65 | 41.18 | 41.71 | 91,840 | +0.67(+1.63%) |
Apr 16, 2009 | 39.86 | 41.14 | 38.92 | 41.04 | 73,545 | +1.20(+3.01%) |
Apr 15, 2009 | 39.31 | 39.96 | 39.00 | 39.84 | 42,689 | +0.42(+1.07%) |
Apr 14, 2009 | 39.50 | 40.64 | 38.87 | 39.42 | 64,784 | -0.69(-1.72%) |
Apr 13, 2009 | 39.76 | 40.49 | 39.20 | 40.11 | 59,862 | -0.64(-1.57%) |
Apr 09, 2009 | 39.90 | 40.75 | 39.48 | 40.75 | 74,476 | +2.01(+5.19%) |
Apr 08, 2009 | 38.02 | 39.15 | 37.60 | 38.74 | 62,076 | +1.24(+3.31%) |
Apr 07, 2009 | 39.33 | 39.59 | 36.95 | 37.50 | 118,967 | -2.61(-6.51%) |
Apr 06, 2009 | 41.12 | 41.14 | 39.30 | 40.11 | 61,708 | -1.42(-3.42%) |
Apr 03, 2009 | 40.67 | 41.87 | 40.22 | 41.53 | 51,658 | +0.86(+2.11%) |
Apr 02, 2009 | 41.50 | 42.99 | 40.24 | 40.67 | 206,458 | +0.22(+0.54%) |
Apr 01, 2009 | 38.47 | 40.74 | 38.05 | 40.45 | 94,712 | +1.25(+3.19%) |
Mar 31, 2009 | 41.69 | 41.69 | 39.20 | 39.20 | 94,606 | -0.78(-1.95%) |
Mar 30, 2009 | 39.62 | 40.11 | 38.45 | 39.98 | 141,271 | -2.55(-6.00%) |
Mar 26, 2009 | 41.69 | 42.53 | 40.85 | 42.53 | 116,364 | +1.41(+3.43%) |
Mar 25, 2009 | 40.80 | 41.94 | 39.82 | 41.12 | 130,331 | +0.52(+1.28%) |
Mar 24, 2009 | 41.84 | 41.84 | 40.43 | 40.60 | 126,573 | -2.10(-4.92%) |
Mar 23, 2009 | 42.15 | 42.75 | 41.81 | 42.70 | 188,474 | +2.55(+6.35%) |
Mar 20, 2009 | 42.50 | 43.00 | 40.05 | 40.15 | 150,808 | -2.40(-5.64%) |
Mar 19, 2009 | 45.96 | 45.96 | 42.29 | 42.55 | 232,831 | -0.65(-1.50%) |
Mar 18, 2009 | 41.63 | 43.20 | 40.50 | 43.20 | 225,475 | +1.40(+3.35%) |
Mar 17, 2009 | 37.65 | 41.80 | 36.92 | 41.80 | 179,725 | +4.20(+11.17%) |
Mar 16, 2009 | 36.93 | 39.37 | 36.18 | 37.60 | 144,696 | +0.96(+2.62%) |
Mar 13, 2009 | 38.80 | 38.80 | 36.26 | 36.64 | 0 | -1.66(-4.33%) |
Mar 12, 2009 | 34.21 | 38.99 | 34.21 | 38.30 | 245,824 | +4.01(+11.69%) |
Mar 11, 2009 | 32.00 | 35.15 | 32.00 | 34.29 | 236,121 | +1.57(+4.80%) |
Mar 10, 2009 | 33.04 | 34.11 | 32.21 | 32.72 | 197,146 | +0.52(+1.61%) |
Mar 09, 2009 | 32.34 | 34.85 | 31.88 | 32.20 | 154,529 | -1.08(-3.25%) |
Mar 06, 2009 | 34.16 | 34.85 | 31.69 | 33.28 | 0 | -1.40(-4.04%) |
Mar 05, 2009 | 35.58 | 35.58 | 34.22 | 34.68 | 147,854 | -1.24(-3.45%) |
Mar 04, 2009 | 38.72 | 39.60 | 35.60 | 35.92 | 200,207 | +2.61(+7.84%) |