Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 48.70 | 49.49 | 48.70 | 48.91 | 1,440 | +0.70(+1.45%) |
May 28, 2009 | 48.45 | 48.50 | 48.00 | 48.21 | 1,161 | +0.36(+0.75%) |
May 27, 2009 | 48.29 | 48.40 | 47.48 | 47.85 | 21,597 | -0.74(-1.52%) |
May 26, 2009 | 48.59 | 48.59 | 48.59 | 48.59 | 400 | +1.49(+3.16%) |
May 22, 2009 | 47.10 | 47.10 | 47.10 | 47.10 | 449 | +0.40(+0.86%) |
May 21, 2009 | 47.05 | 47.05 | 46.65 | 46.70 | 1,718 | -1.30(-2.71%) |
May 20, 2009 | 48.00 | 48.45 | 48.00 | 48.00 | 1,405 | -0.15(-0.31%) |
May 19, 2009 | 47.20 | 48.23 | 47.20 | 48.15 | 4,308 | +1.60(+3.44%) |
May 18, 2009 | 46.75 | 46.90 | 46.30 | 46.55 | 3,521 | +0.26(+0.56%) |
May 15, 2009 | 45.55 | 46.29 | 45.55 | 46.29 | 240 | -0.61(-1.30%) |
May 14, 2009 | 47.00 | 47.05 | 46.90 | 46.90 | 826 | +1.85(+4.11%) |
May 13, 2009 | 45.70 | 45.70 | 45.05 | 45.05 | 1,110 | -0.29(-0.64%) |
May 12, 2009 | 44.96 | 45.85 | 44.96 | 45.34 | 1,593 | +1.64(+3.75%) |
May 11, 2009 | 43.25 | 43.70 | 43.25 | 43.70 | 905 | -0.13(-0.30%) |
May 08, 2009 | 43.40 | 43.83 | 43.20 | 43.83 | 1,505 | +2.23(+5.36%) |
May 07, 2009 | 41.75 | 41.76 | 41.60 | 41.60 | 9,444 | -1.05(-2.46%) |
May 06, 2009 | 42.35 | 42.65 | 41.96 | 42.65 | 2,337 | +0.65(+1.55%) |
May 05, 2009 | 41.20 | 42.19 | 41.20 | 42.00 | 7,299 | +0.05(+0.12%) |
May 04, 2009 | 41.95 | 41.95 | 41.95 | 41.95 | 1,727 | +1.84(+4.59%) |
May 01, 2009 | 40.90 | 40.90 | 40.11 | 40.11 | 441 | -0.29(-0.72%) |
Apr 30, 2009 | 40.70 | 41.05 | 40.40 | 40.40 | 3,606 | -0.52(-1.27%) |
Apr 29, 2009 | 40.69 | 41.20 | 40.68 | 40.92 | 4,430 | +0.17(+0.42%) |
Apr 28, 2009 | 39.76 | 40.75 | 39.76 | 40.75 | 1,560 | -1.06(-2.54%) |
Apr 27, 2009 | 42.39 | 42.39 | 41.61 | 41.81 | 3,774 | -0.74(-1.74%) |
Apr 24, 2009 | 42.05 | 42.55 | 42.05 | 42.55 | 1,911 | +1.55(+3.78%) |
Apr 23, 2009 | 41.00 | 41.00 | 41.00 | 41.00 | 259 | -1.53(-3.60%) |
Apr 22, 2009 | 42.25 | 42.95 | 42.25 | 42.53 | 1,664 | +1.33(+3.23%) |
Apr 21, 2009 | 40.70 | 41.35 | 40.70 | 41.20 | 6,456 | +0.40(+0.98%) |
Apr 20, 2009 | 41.01 | 41.59 | 40.80 | 40.80 | 1,680 | -0.25(-0.61%) |
Apr 17, 2009 | 40.80 | 41.05 | 40.80 | 41.05 | 2,678 | +0.00(+0.00%) |
Apr 16, 2009 | 40.50 | 41.10 | 40.46 | 41.05 | 9,090 | +0.60(+1.48%) |
Apr 15, 2009 | 39.65 | 40.45 | 39.65 | 40.45 | 1,540 | -1.05(-2.53%) |
Apr 14, 2009 | 40.90 | 41.60 | 40.90 | 41.50 | 3,827 | +0.90(+2.22%) |
Apr 13, 2009 | 40.49 | 40.60 | 40.16 | 40.60 | 1,869 | -0.25(-0.61%) |
Apr 09, 2009 | 39.76 | 40.90 | 39.76 | 40.85 | 3,745 | +2.30(+5.97%) |
Apr 08, 2009 | 37.96 | 38.95 | 37.96 | 38.55 | 2,741 | +0.60(+1.58%) |
Apr 07, 2009 | 38.55 | 38.55 | 37.95 | 37.95 | 1,285 | -0.95(-2.44%) |
Apr 06, 2009 | 39.14 | 39.14 | 38.35 | 38.90 | 1,584 | -0.67(-1.69%) |
Apr 03, 2009 | 39.75 | 39.95 | 39.25 | 39.57 | 3,828 | +0.56(+1.44%) |
Apr 02, 2009 | 38.95 | 39.60 | 38.36 | 39.01 | 9,015 | +1.56(+4.17%) |
Apr 01, 2009 | 36.20 | 37.45 | 36.20 | 37.45 | 3,017 | +1.15(+3.17%) |
Mar 31, 2009 | 35.82 | 36.80 | 35.82 | 36.30 | 4,570 | +1.25(+3.57%) |
Mar 30, 2009 | 35.55 | 36.10 | 35.00 | 35.05 | 2,362 | -2.72(-7.20%) |
Mar 26, 2009 | 38.15 | 38.25 | 37.77 | 37.77 | 2,339 | +0.27(+0.72%) |
Mar 25, 2009 | 37.35 | 38.40 | 37.35 | 37.50 | 981 | -0.10(-0.27%) |
Mar 24, 2009 | 37.05 | 37.60 | 37.05 | 37.60 | 729 | +0.35(+0.94%) |
Mar 23, 2009 | 37.15 | 37.25 | 37.15 | 37.25 | 1,963 | +1.35(+3.76%) |
Mar 20, 2009 | 36.21 | 36.21 | 35.90 | 35.90 | 1,232 | -0.60(-1.64%) |
Mar 19, 2009 | 37.30 | 37.30 | 36.50 | 36.50 | 1,758 | +0.79(+2.21%) |
Mar 18, 2009 | 34.35 | 35.71 | 33.96 | 35.71 | 6,128 | +1.97(+5.84%) |
Mar 17, 2009 | 33.50 | 33.74 | 32.90 | 33.74 | 5,757 | -0.27(-0.79%) |
Mar 16, 2009 | 34.50 | 34.95 | 34.01 | 34.01 | 9,618 | +0.26(+0.77%) |
Mar 13, 2009 | 33.11 | 33.80 | 33.05 | 33.75 | 2,429 | +0.00(+0.00%) |
Mar 12, 2009 | 33.80 | 34.15 | 33.16 | 33.75 | 2,878 | +0.20(+0.60%) |
Mar 11, 2009 | 33.20 | 33.65 | 32.95 | 33.55 | 4,803 | +0.61(+1.85%) |
Mar 10, 2009 | 31.40 | 32.94 | 31.40 | 32.94 | 4,805 | +2.09(+6.77%) |
Mar 09, 2009 | 31.63 | 31.75 | 30.85 | 30.85 | 2,768 | +0.05(+0.16%) |
Mar 06, 2009 | 31.01 | 31.35 | 30.10 | 30.80 | 7,299 | -0.25(-0.81%) |
Mar 05, 2009 | 31.70 | 32.50 | 31.05 | 31.05 | 1,974 | +0.04(+0.13%) |
Mar 04, 2009 | 31.33 | 31.50 | 30.41 | 31.01 | 6,867 | +0.43(+1.41%) |