Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 58.44 | 62.45 | 58.44 | 61.38 | 187,331 | +2.94(+5.03%) |
May 28, 2009 | 57.79 | 58.96 | 56.07 | 58.44 | 162,469 | +1.53(+2.68%) |
May 27, 2009 | 57.44 | 59.21 | 56.67 | 56.92 | 170,924 | -0.03(-0.05%) |
May 26, 2009 | 56.78 | 57.54 | 55.12 | 56.95 | 146,153 | +1.53(+2.75%) |
May 22, 2009 | 56.48 | 57.14 | 55.20 | 55.42 | 172,239 | -0.76(-1.36%) |
May 21, 2009 | 56.48 | 57.41 | 54.74 | 56.18 | 117,753 | -0.65(-1.15%) |
May 20, 2009 | 58.42 | 59.83 | 56.70 | 56.84 | 108,469 | -0.63(-1.09%) |
May 19, 2009 | 55.42 | 57.87 | 55.42 | 57.46 | 140,355 | +2.86(+5.24%) |
May 18, 2009 | 53.81 | 57.87 | 53.81 | 54.60 | 187,828 | +0.65(+1.21%) |
May 15, 2009 | 51.72 | 54.47 | 51.66 | 53.95 | 182,228 | +2.18(+4.21%) |
May 14, 2009 | 51.20 | 53.32 | 50.38 | 51.77 | 168,903 | +0.27(+0.53%) |
May 13, 2009 | 53.68 | 53.68 | 50.14 | 51.50 | 149,010 | -2.97(-5.45%) |
May 12, 2009 | 53.81 | 54.71 | 52.56 | 54.47 | 130,390 | +0.65(+1.21%) |
May 11, 2009 | 54.49 | 54.51 | 52.89 | 53.81 | 138,567 | -1.61(-2.90%) |
May 08, 2009 | 53.95 | 55.64 | 53.38 | 55.42 | 149,892 | +3.01(+5.74%) |
May 07, 2009 | 53.73 | 54.85 | 51.74 | 52.41 | 154,375 | -0.01(-0.03%) |
May 06, 2009 | 49.84 | 53.00 | 49.84 | 52.42 | 167,692 | +2.72(+5.48%) |
May 05, 2009 | 49.24 | 50.95 | 48.53 | 49.70 | 242,821 | -0.05(-0.11%) |
May 04, 2009 | 49.59 | 49.97 | 49.24 | 49.76 | 148,867 | +3.05(+6.53%) |
May 01, 2009 | 43.22 | 47.80 | 42.51 | 46.71 | 240,141 | +4.06(+9.51%) |
Apr 30, 2009 | 43.00 | 43.00 | 41.40 | 42.65 | 206,002 | +0.49(+1.16%) |
Apr 29, 2009 | 41.31 | 42.43 | 40.82 | 42.16 | 121,460 | +1.72(+4.24%) |
Apr 28, 2009 | 39.84 | 40.96 | 39.30 | 40.44 | 83,418 | +0.74(+1.85%) |
Apr 27, 2009 | 41.67 | 41.67 | 39.08 | 39.71 | 106,596 | -2.07(-4.95%) |
Apr 24, 2009 | 41.56 | 41.97 | 41.07 | 41.78 | 67,961 | +0.41(+0.99%) |
Apr 23, 2009 | 41.42 | 42.21 | 40.85 | 41.37 | 79,578 | -0.22(-0.52%) |
Apr 22, 2009 | 42.21 | 42.38 | 41.37 | 41.59 | 138,427 | -2.40(-5.45%) |
Apr 21, 2009 | 43.33 | 43.98 | 42.21 | 43.98 | 179,059 | +0.76(+1.76%) |
Apr 20, 2009 | 44.39 | 44.39 | 42.89 | 43.22 | 79,609 | -1.36(-3.05%) |
Apr 17, 2009 | 45.89 | 45.89 | 44.28 | 44.58 | 102,492 | -0.05(-0.12%) |
Apr 16, 2009 | 43.66 | 44.94 | 42.92 | 44.64 | 71,175 | +1.93(+4.53%) |
Apr 15, 2009 | 46.08 | 46.08 | 42.21 | 42.70 | 199,046 | -4.85(-10.19%) |
Apr 14, 2009 | 47.88 | 49.43 | 47.09 | 47.55 | 90,511 | -0.60(-1.24%) |
Apr 13, 2009 | 47.88 | 48.86 | 46.71 | 48.15 | 84,598 | +0.38(+0.80%) |
Apr 09, 2009 | 45.81 | 48.01 | 45.81 | 47.77 | 112,245 | +3.10(+6.95%) |
Apr 08, 2009 | 43.14 | 44.77 | 42.40 | 44.66 | 76,179 | +2.21(+5.20%) |
Apr 07, 2009 | 41.75 | 42.89 | 41.26 | 42.46 | 72,630 | +0.22(+0.52%) |
Apr 06, 2009 | 41.59 | 42.89 | 41.59 | 42.24 | 59,477 | -0.44(-1.02%) |
Apr 03, 2009 | 41.53 | 42.84 | 41.20 | 42.68 | 43,440 | +0.93(+2.22%) |
Apr 02, 2009 | 40.58 | 42.89 | 40.58 | 41.75 | 82,328 | +2.48(+6.31%) |
Apr 01, 2009 | 38.10 | 39.92 | 38.10 | 39.27 | 80,688 | +0.90(+2.34%) |
Mar 31, 2009 | 39.63 | 39.68 | 38.16 | 38.37 | 83,517 | -0.46(-1.19%) |
Mar 30, 2009 | 41.37 | 41.37 | 37.99 | 38.84 | 125,862 | -4.22(-9.80%) |
Mar 26, 2009 | 43.14 | 44.09 | 42.21 | 43.06 | 119,268 | +1.31(+3.13%) |
Mar 25, 2009 | 38.64 | 42.95 | 38.64 | 41.75 | 148,627 | +3.00(+7.73%) |
Mar 24, 2009 | 39.46 | 39.90 | 38.15 | 38.75 | 69,732 | -0.74(-1.86%) |
Mar 23, 2009 | 38.13 | 39.63 | 38.02 | 39.49 | 126,229 | +0.38(+0.98%) |
Mar 20, 2009 | 42.16 | 42.57 | 38.05 | 39.11 | 85,731 | -4.63(-10.59%) |
Mar 19, 2009 | 47.14 | 47.14 | 42.27 | 43.74 | 88,724 | +1.25(+2.95%) |
Mar 18, 2009 | 41.18 | 43.03 | 40.25 | 42.48 | 71,145 | +0.44(+1.04%) |
Mar 17, 2009 | 39.71 | 42.05 | 38.92 | 42.05 | 76,174 | +3.00(+7.67%) |
Mar 16, 2009 | 38.43 | 40.74 | 38.43 | 39.05 | 75,199 | +0.38(+0.99%) |
Mar 13, 2009 | 39.46 | 39.71 | 37.83 | 38.67 | 0 | -0.30(-0.77%) |
Mar 12, 2009 | 36.17 | 39.11 | 35.59 | 38.97 | 88,533 | +2.64(+7.27%) |
Mar 11, 2009 | 36.63 | 37.20 | 35.43 | 36.33 | 96,697 | +0.30(+0.83%) |
Mar 10, 2009 | 34.86 | 36.49 | 34.86 | 36.03 | 95,976 | +2.18(+6.44%) |
Mar 09, 2009 | 34.70 | 35.54 | 33.25 | 33.85 | 121,776 | -0.95(-2.74%) |
Mar 06, 2009 | 34.83 | 36.03 | 33.77 | 34.80 | 0 | -0.71(-1.99%) |
Mar 05, 2009 | 38.07 | 38.35 | 34.21 | 35.51 | 77,404 | -2.75(-7.19%) |
Mar 04, 2009 | 36.90 | 39.90 | 36.90 | 38.26 | 126,165 | +0.08(+0.21%) |