Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 58.05 | 58.80 | 57.51 | 58.40 | 32,323 | +1.00(+1.74%) |
May 28, 2009 | 56.75 | 57.50 | 56.61 | 57.40 | 12,626 | +0.40(+0.70%) |
May 27, 2009 | 58.00 | 58.00 | 57.00 | 57.00 | 4,495 | -1.00(-1.72%) |
May 26, 2009 | 57.39 | 58.50 | 57.39 | 58.00 | 20,863 | +0.40(+0.69%) |
May 22, 2009 | 56.75 | 57.85 | 56.48 | 57.60 | 99,757 | +1.35(+2.40%) |
May 21, 2009 | 56.56 | 56.75 | 55.67 | 56.25 | 19,401 | -0.85(-1.49%) |
May 20, 2009 | 57.10 | 57.94 | 57.05 | 57.10 | 4,079 | +0.11(+0.19%) |
May 19, 2009 | 56.80 | 57.00 | 56.55 | 56.99 | 18,397 | +1.69(+3.06%) |
May 18, 2009 | 54.00 | 55.49 | 53.95 | 55.30 | 53,423 | -0.95(-1.69%) |
May 17, 2009 | 56.80 | 56.80 | 56.25 | 56.25 | 452 | +0.65(+1.17%) |
May 15, 2009 | 56.80 | 56.80 | 55.60 | 55.60 | 4,422 | +0.65(+1.18%) |
May 14, 2009 | 54.10 | 55.25 | 54.10 | 54.95 | 6,127 | -0.05(-0.09%) |
May 13, 2009 | 56.15 | 56.15 | 54.50 | 55.00 | 32,730 | -2.26(-3.95%) |
May 12, 2009 | 56.80 | 58.05 | 56.51 | 57.26 | 36,433 | +0.35(+0.62%) |
May 11, 2009 | 57.15 | 58.14 | 56.71 | 56.91 | 191,174 | +1.31(+2.36%) |
May 08, 2009 | 55.00 | 55.75 | 54.51 | 55.60 | 14,734 | +2.35(+4.41%) |
May 07, 2009 | 54.70 | 54.80 | 53.07 | 53.25 | 29,499 | -0.25(-0.47%) |
May 06, 2009 | 52.64 | 53.50 | 52.25 | 53.50 | 5,308 | +1.25(+2.39%) |
May 05, 2009 | 52.50 | 52.50 | 51.35 | 52.25 | 5,201 | +0.05(+0.10%) |
May 04, 2009 | 52.50 | 52.50 | 52.20 | 52.20 | 9,846 | +1.42(+2.80%) |
May 01, 2009 | 50.15 | 50.78 | 49.86 | 50.78 | 44,003 | +0.74(+1.48%) |
Apr 30, 2009 | 49.95 | 50.50 | 49.30 | 50.04 | 49,002 | -0.19(-0.38%) |
Apr 29, 2009 | 48.25 | 50.95 | 48.25 | 50.23 | 42,860 | +0.99(+2.01%) |
Apr 28, 2009 | 49.20 | 49.40 | 48.51 | 49.24 | 12,208 | -1.76(-3.45%) |
Apr 27, 2009 | 50.51 | 51.50 | 50.51 | 51.00 | 12,097 | -1.34(-2.56%) |
Apr 24, 2009 | 51.25 | 52.34 | 50.89 | 52.34 | 33,234 | +2.84(+5.74%) |
Apr 23, 2009 | 49.78 | 49.78 | 48.82 | 49.50 | 4,496 | -0.14(-0.28%) |
Apr 22, 2009 | 48.90 | 50.25 | 48.90 | 49.64 | 32,995 | -0.49(-0.98%) |
Apr 21, 2009 | 49.00 | 50.24 | 49.00 | 50.13 | 25,501 | +0.78(+1.58%) |
Apr 20, 2009 | 49.85 | 49.85 | 49.24 | 49.35 | 76,621 | -2.05(-3.99%) |
Apr 17, 2009 | 50.65 | 51.74 | 50.65 | 51.40 | 13,253 | +0.69(+1.36%) |
Apr 16, 2009 | 50.35 | 51.14 | 49.61 | 50.71 | 12,301 | +0.96(+1.93%) |
Apr 15, 2009 | 49.01 | 49.90 | 49.01 | 49.75 | 24,094 | -2.30(-4.42%) |
Apr 14, 2009 | 52.07 | 52.78 | 52.00 | 52.05 | 4,212 | +0.10(+0.19%) |
Apr 13, 2009 | 50.75 | 51.95 | 50.70 | 51.95 | 3,594 | +1.66(+3.30%) |
Apr 09, 2009 | 50.30 | 50.30 | 49.40 | 50.29 | 1,618 | +2.85(+6.01%) |
Apr 08, 2009 | 46.85 | 47.59 | 46.46 | 47.44 | 3,356 | -0.06(-0.13%) |
Apr 07, 2009 | 47.80 | 47.80 | 47.11 | 47.50 | 5,150 | -1.02(-2.10%) |
Apr 06, 2009 | 48.80 | 49.05 | 48.50 | 48.52 | 3,597 | -0.73(-1.48%) |
Apr 03, 2009 | 48.76 | 49.25 | 48.55 | 49.25 | 6,397 | +0.00(+0.00%) |
Apr 02, 2009 | 47.32 | 50.05 | 47.02 | 49.25 | 41,777 | +2.95(+6.37%) |
Apr 01, 2009 | 45.05 | 46.31 | 45.01 | 46.30 | 15,987 | +2.06(+4.66%) |
Mar 31, 2009 | 43.65 | 44.50 | 43.65 | 44.24 | 10,873 | +0.79(+1.82%) |
Mar 30, 2009 | 44.25 | 44.25 | 43.24 | 43.45 | 12,779 | -5.59(-11.40%) |
Mar 26, 2009 | 48.45 | 49.74 | 48.06 | 49.04 | 52,882 | -0.11(-0.22%) |
Mar 25, 2009 | 48.45 | 49.50 | 48.00 | 49.15 | 8,582 | +0.15(+0.31%) |
Mar 24, 2009 | 48.96 | 49.85 | 48.96 | 49.00 | 5,522 | -1.54(-3.05%) |
Mar 23, 2009 | 49.50 | 50.54 | 49.50 | 50.54 | 14,586 | +5.17(+11.40%) |
Mar 20, 2009 | 46.70 | 46.70 | 45.27 | 45.37 | 19,344 | -1.58(-3.37%) |
Mar 19, 2009 | 46.94 | 47.50 | 46.92 | 46.95 | 8,793 | +0.90(+1.95%) |
Mar 18, 2009 | 44.01 | 46.37 | 44.01 | 46.05 | 6,036 | +0.75(+1.66%) |
Mar 17, 2009 | 44.55 | 45.85 | 44.10 | 45.30 | 62,085 | +1.39(+3.17%) |
Mar 16, 2009 | 44.25 | 45.00 | 43.91 | 43.91 | 13,156 | +0.90(+2.09%) |
Mar 13, 2009 | 42.30 | 43.45 | 42.30 | 43.01 | 26,445 | +0.60(+1.41%) |
Mar 12, 2009 | 40.96 | 42.65 | 40.96 | 42.41 | 19,596 | -0.39(-0.91%) |
Mar 11, 2009 | 41.95 | 42.95 | 41.91 | 42.80 | 5,132 | +1.74(+4.24%) |
Mar 10, 2009 | 39.50 | 41.51 | 39.50 | 41.06 | 24,156 | +1.95(+4.99%) |
Mar 09, 2009 | 39.65 | 40.25 | 39.10 | 39.11 | 8,260 | -2.59(-6.21%) |
Mar 06, 2009 | 42.70 | 43.00 | 40.81 | 41.70 | 21,081 | -0.55(-1.30%) |
Mar 05, 2009 | 43.90 | 43.90 | 41.56 | 42.25 | 15,498 | -0.65(-1.52%) |
Mar 04, 2009 | 41.50 | 43.49 | 41.50 | 42.90 | 61,909 | +4.43(+11.52%) |