Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 44.38 | 44.59 | 44.00 | 44.50 | 249,500 | +1.29(+2.99%) |
May 28, 2009 | 43.34 | 43.34 | 42.27 | 43.21 | 112,865 | +0.71(+1.67%) |
May 27, 2009 | 43.84 | 44.05 | 42.50 | 42.50 | 24,578 | -0.87(-2.00%) |
May 26, 2009 | 41.70 | 43.40 | 41.68 | 43.37 | 107,967 | +1.12(+2.65%) |
May 22, 2009 | 42.54 | 42.69 | 41.91 | 42.25 | 131,699 | +0.85(+2.05%) |
May 21, 2009 | 41.50 | 42.20 | 41.40 | 41.40 | 98,256 | -0.35(-0.84%) |
May 20, 2009 | 42.85 | 43.30 | 41.75 | 41.75 | 85,452 | -0.55(-1.30%) |
May 19, 2009 | 41.90 | 42.80 | 41.90 | 42.30 | 126,436 | +0.20(+0.48%) |
May 18, 2009 | 40.06 | 42.10 | 39.95 | 42.10 | 250,709 | +1.84(+4.57%) |
May 17, 2009 | 40.19 | 40.66 | 38.65 | 40.26 | 25,294 | +1.61(+4.16%) |
May 15, 2009 | 40.19 | 40.66 | 38.65 | 38.65 | 107,374 | -1.45(-3.62%) |
May 14, 2009 | 38.93 | 40.25 | 38.84 | 40.10 | 111,753 | +2.10(+5.53%) |
May 13, 2009 | 38.25 | 38.65 | 37.75 | 38.00 | 102,942 | -2.60(-6.40%) |
May 12, 2009 | 41.82 | 41.90 | 39.60 | 40.60 | 86,535 | -0.25(-0.61%) |
May 11, 2009 | 40.64 | 41.20 | 40.64 | 40.85 | 5,533 | -0.65(-1.57%) |
May 08, 2009 | 40.20 | 41.50 | 39.90 | 41.50 | 68,015 | +4.50(+12.16%) |
May 07, 2009 | 39.40 | 39.40 | 37.00 | 37.00 | 15,276 | -2.00(-5.13%) |
May 06, 2009 | 39.08 | 39.08 | 38.15 | 39.00 | 6,733 | +0.00(+0.00%) |
May 05, 2009 | 39.26 | 39.26 | 38.90 | 39.00 | 5,856 | -1.35(-3.35%) |
May 04, 2009 | 39.12 | 40.35 | 39.12 | 40.35 | 20,969 | +1.85(+4.81%) |
May 01, 2009 | 38.25 | 38.75 | 38.25 | 38.50 | 7,373 | +0.00(+0.00%) |
Apr 30, 2009 | 39.19 | 39.59 | 38.00 | 38.50 | 19,496 | +0.00(+0.00%) |
Apr 29, 2009 | 38.16 | 39.06 | 38.16 | 38.50 | 15,662 | +1.50(+4.05%) |
Apr 28, 2009 | 36.80 | 37.63 | 36.74 | 37.00 | 17,485 | +0.50(+1.37%) |
Apr 27, 2009 | 37.58 | 38.61 | 36.50 | 36.50 | 13,003 | -2.00(-5.19%) |
Apr 24, 2009 | 38.54 | 38.75 | 37.20 | 38.50 | 63,216 | +1.00(+2.67%) |
Apr 23, 2009 | 36.61 | 43.58 | 36.61 | 37.50 | 53,503 | +4.60(+13.98%) |
Apr 22, 2009 | 33.56 | 34.17 | 32.90 | 32.90 | 30,094 | -0.10(-0.30%) |
Apr 21, 2009 | 32.90 | 33.00 | 32.75 | 33.00 | 4,865 | +1.75(+5.60%) |
Apr 20, 2009 | 31.25 | 31.25 | 31.25 | 31.25 | 43,240 | -2.25(-6.72%) |
Apr 17, 2009 | 34.39 | 34.39 | 33.50 | 33.50 | 93,368 | -2.50(-6.94%) |
Apr 16, 2009 | 34.23 | 36.44 | 34.14 | 36.00 | 14,662 | +2.90(+8.76%) |
Apr 15, 2009 | 32.44 | 33.10 | 32.44 | 33.10 | 9,669 | +0.50(+1.53%) |
Apr 14, 2009 | 33.57 | 33.57 | 32.50 | 32.60 | 29,976 | -2.40(-6.86%) |
Apr 13, 2009 | 32.75 | 35.00 | 32.75 | 35.00 | 24,075 | +1.90(+5.74%) |
Apr 09, 2009 | 32.09 | 33.25 | 32.09 | 33.10 | 111,182 | +2.10(+6.77%) |
Apr 08, 2009 | 31.02 | 31.06 | 31.00 | 31.00 | 85,689 | +0.81(+2.68%) |
Apr 07, 2009 | 29.81 | 30.20 | 29.81 | 30.19 | 14,020 | -0.96(-3.08%) |
Apr 06, 2009 | 30.22 | 31.15 | 30.22 | 31.15 | 9,457 | -2.10(-6.32%) |
Apr 03, 2009 | 33.48 | 33.48 | 32.99 | 33.25 | 5,661 | -0.50(-1.48%) |
Apr 02, 2009 | 33.78 | 34.50 | 33.25 | 33.75 | 28,216 | +1.50(+4.65%) |
Apr 01, 2009 | 30.25 | 32.25 | 30.25 | 32.25 | 16,575 | +1.60(+5.22%) |
Mar 31, 2009 | 29.64 | 30.95 | 29.64 | 30.65 | 63,018 | +2.90(+10.45%) |
Mar 30, 2009 | 27.70 | 27.94 | 27.70 | 27.75 | 6,106 | -4.15(-13.01%) |
Mar 26, 2009 | 32.30 | 32.45 | 31.57 | 31.90 | 9,539 | +0.40(+1.27%) |
Mar 25, 2009 | 31.91 | 32.46 | 30.50 | 31.50 | 20,995 | +0.00(+0.00%) |
Mar 24, 2009 | 31.45 | 32.24 | 31.40 | 31.50 | 17,247 | -1.75(-5.26%) |
Mar 23, 2009 | 31.64 | 33.25 | 31.64 | 33.25 | 32,099 | +3.75(+12.71%) |
Mar 20, 2009 | 29.66 | 30.50 | 29.28 | 29.50 | 12,644 | +1.05(+3.69%) |
Mar 19, 2009 | 32.61 | 32.61 | 28.45 | 28.45 | 22,785 | -2.05(-6.72%) |
Mar 18, 2009 | 28.52 | 30.50 | 27.88 | 30.50 | 48,615 | +2.50(+8.93%) |
Mar 17, 2009 | 26.59 | 28.00 | 26.13 | 28.00 | 70,586 | +1.75(+6.67%) |
Mar 16, 2009 | 26.80 | 27.41 | 26.25 | 26.25 | 65,912 | +0.96(+3.80%) |
Mar 13, 2009 | 25.99 | 26.07 | 25.29 | 25.29 | 40,763 | +0.29(+1.16%) |
Mar 12, 2009 | 24.60 | 25.00 | 24.60 | 25.00 | 3,419 | +1.00(+4.17%) |
Mar 11, 2009 | 23.90 | 24.15 | 23.85 | 24.00 | 5,280 | +2.10(+9.59%) |
Mar 10, 2009 | 21.57 | 22.35 | 21.57 | 21.90 | 5,746 | +3.15(+16.80%) |
Mar 09, 2009 | 19.16 | 19.16 | 18.75 | 18.75 | 1,968 | -1.02(-5.18%) |
Mar 06, 2009 | 21.85 | 21.85 | 19.77 | 19.77 | 266,863 | -0.73(-3.54%) |
Mar 05, 2009 | 21.83 | 21.83 | 20.50 | 20.50 | 2,210 | -1.99(-8.85%) |
Mar 04, 2009 | 22.50 | 22.50 | 22.49 | 22.49 | 81,020 | +0.24(+1.08%) |