Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 49.38 | 50.89 | 49.22 | 50.40 | 50,351 | +1.43(+2.92%) |
May 28, 2009 | 48.28 | 49.67 | 47.01 | 48.97 | 37,911 | +1.43(+3.01%) |
May 27, 2009 | 47.91 | 49.01 | 47.01 | 47.54 | 41,029 | +0.04(+0.09%) |
May 26, 2009 | 44.93 | 47.95 | 44.93 | 47.50 | 42,715 | +2.17(+4.78%) |
May 22, 2009 | 47.58 | 47.62 | 45.17 | 45.34 | 60,871 | -1.64(-3.48%) |
May 21, 2009 | 48.32 | 49.06 | 46.64 | 46.97 | 61,927 | -1.51(-3.12%) |
May 20, 2009 | 52.57 | 52.61 | 48.28 | 48.48 | 119,283 | -4.29(-8.13%) |
May 19, 2009 | 52.20 | 53.35 | 52.20 | 52.78 | 112,346 | +0.45(+0.86%) |
May 18, 2009 | 53.06 | 53.10 | 50.85 | 52.33 | 102,494 | +2.37(+4.75%) |
May 15, 2009 | 53.18 | 53.18 | 48.24 | 49.95 | 131,596 | +1.06(+2.17%) |
May 14, 2009 | 48.56 | 49.30 | 46.73 | 48.89 | 52,029 | +0.70(+1.44%) |
May 13, 2009 | 52.12 | 52.12 | 46.73 | 48.20 | 56,491 | -4.09(-7.82%) |
May 12, 2009 | 56.86 | 57.11 | 50.69 | 52.28 | 56,015 | -2.90(-5.26%) |
May 11, 2009 | 55.23 | 55.43 | 51.92 | 55.19 | 46,897 | -1.72(-3.02%) |
May 08, 2009 | 53.51 | 57.03 | 52.94 | 56.90 | 31,257 | +4.82(+9.26%) |
May 07, 2009 | 55.19 | 57.19 | 50.70 | 52.08 | 42,630 | -2.25(-4.14%) |
May 06, 2009 | 53.35 | 55.15 | 51.59 | 54.33 | 36,501 | +1.80(+3.42%) |
May 05, 2009 | 53.92 | 54.00 | 51.14 | 52.53 | 40,077 | -0.57(-1.08%) |
May 04, 2009 | 50.98 | 54.66 | 50.45 | 53.10 | 58,936 | +3.31(+6.65%) |
May 01, 2009 | 49.46 | 51.30 | 49.34 | 49.79 | 77,399 | +0.49(+0.99%) |
Apr 30, 2009 | 49.91 | 53.02 | 49.26 | 49.30 | 48,454 | +0.16(+0.33%) |
Apr 29, 2009 | 48.56 | 49.46 | 48.00 | 49.14 | 53,708 | +1.39(+2.91%) |
Apr 28, 2009 | 48.32 | 48.85 | 47.34 | 47.75 | 37,671 | -0.65(-1.35%) |
Apr 27, 2009 | 50.04 | 51.02 | 47.58 | 48.40 | 43,504 | -3.31(-6.40%) |
Apr 24, 2009 | 48.40 | 53.06 | 48.03 | 51.71 | 129,886 | +3.88(+8.12%) |
Apr 23, 2009 | 46.68 | 48.24 | 44.97 | 47.83 | 95,093 | +2.08(+4.56%) |
Apr 22, 2009 | 43.99 | 46.93 | 43.66 | 45.74 | 66,434 | +0.78(+1.73%) |
Apr 21, 2009 | 40.67 | 45.42 | 40.67 | 44.97 | 42,225 | +3.84(+9.34%) |
Apr 20, 2009 | 44.03 | 44.03 | 40.67 | 41.12 | 35,154 | -3.60(-8.04%) |
Apr 17, 2009 | 44.89 | 44.93 | 43.70 | 44.72 | 24,774 | +0.33(+0.74%) |
Apr 16, 2009 | 43.50 | 44.80 | 42.56 | 44.39 | 25,998 | +1.35(+3.13%) |
Apr 15, 2009 | 41.53 | 43.17 | 40.96 | 43.05 | 28,493 | +1.96(+4.78%) |
Apr 14, 2009 | 43.78 | 44.93 | 40.88 | 41.08 | 48,212 | -3.07(-6.94%) |
Apr 13, 2009 | 43.45 | 44.76 | 41.90 | 44.15 | 31,970 | +0.41(+0.93%) |
Apr 09, 2009 | 42.92 | 44.39 | 41.70 | 43.74 | 71,066 | +2.04(+4.90%) |
Apr 08, 2009 | 41.17 | 42.51 | 40.47 | 41.70 | 21,668 | +0.90(+2.20%) |
Apr 07, 2009 | 40.47 | 41.45 | 40.10 | 40.80 | 38,008 | -0.53(-1.29%) |
Apr 06, 2009 | 41.41 | 41.90 | 40.47 | 41.33 | 29,497 | -1.19(-2.79%) |
Apr 03, 2009 | 40.51 | 42.51 | 40.06 | 42.51 | 23,413 | +2.04(+5.05%) |
Apr 02, 2009 | 40.35 | 42.27 | 39.00 | 40.47 | 40,498 | +2.62(+6.91%) |
Apr 01, 2009 | 38.47 | 39.43 | 37.81 | 37.85 | 33,447 | -1.02(-2.63%) |
Mar 31, 2009 | 38.67 | 40.27 | 38.22 | 38.88 | 34,899 | +0.86(+2.26%) |
Mar 30, 2009 | 39.86 | 39.86 | 37.08 | 38.02 | 51,965 | -3.47(-8.37%) |
Mar 26, 2009 | 41.29 | 41.66 | 40.14 | 41.49 | 48,775 | +1.47(+3.68%) |
Mar 25, 2009 | 40.55 | 41.98 | 37.49 | 40.02 | 31,249 | +0.94(+2.41%) |
Mar 24, 2009 | 42.11 | 42.60 | 38.92 | 39.08 | 28,038 | -3.52(-8.25%) |
Mar 23, 2009 | 38.96 | 42.60 | 38.88 | 42.60 | 39,797 | +4.46(+11.68%) |
Mar 20, 2009 | 41.12 | 42.68 | 37.81 | 38.14 | 37,641 | -3.84(-9.15%) |
Mar 19, 2009 | 41.86 | 43.95 | 41.86 | 41.98 | 36,632 | +0.16(+0.39%) |
Mar 18, 2009 | 39.12 | 42.19 | 38.14 | 41.82 | 27,112 | +2.41(+6.12%) |
Mar 17, 2009 | 37.81 | 39.57 | 36.95 | 39.41 | 56,504 | +2.17(+5.82%) |
Mar 16, 2009 | 40.06 | 40.06 | 36.91 | 37.24 | 38,070 | -1.31(-3.39%) |
Mar 13, 2009 | 38.79 | 40.35 | 38.22 | 38.55 | 0 | +0.49(+1.29%) |
Mar 12, 2009 | 37.81 | 38.06 | 36.01 | 38.06 | 80,469 | +0.04(+0.11%) |
Mar 11, 2009 | 37.49 | 39.24 | 36.63 | 38.02 | 54,995 | +1.23(+3.33%) |
Mar 10, 2009 | 32.38 | 37.61 | 32.38 | 36.79 | 61,831 | +5.60(+17.96%) |
Mar 09, 2009 | 32.70 | 33.48 | 31.03 | 31.19 | 88,260 | -2.70(-7.96%) |
Mar 06, 2009 | 34.34 | 35.81 | 32.95 | 33.89 | 0 | -0.86(-2.47%) |
Mar 05, 2009 | 39.04 | 39.49 | 34.58 | 34.75 | 46,570 | -5.76(-14.23%) |
Mar 04, 2009 | 42.19 | 43.74 | 39.94 | 40.51 | 56,032 | -3.31(-7.56%) |