Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 49.37 | 49.63 | 49.00 | 49.15 | 3,123 | -0.10(-0.20%) |
May 28, 2009 | 48.85 | 49.25 | 48.81 | 49.25 | 895 | +0.25(+0.51%) |
May 27, 2009 | 49.83 | 49.85 | 49.00 | 49.00 | 22,271 | -1.53(-3.03%) |
May 26, 2009 | 49.89 | 50.65 | 49.89 | 50.53 | 13,729 | +1.03(+2.08%) |
May 22, 2009 | 49.53 | 49.80 | 49.38 | 49.50 | 14,641 | +0.30(+0.61%) |
May 21, 2009 | 49.15 | 49.20 | 49.10 | 49.20 | 11,100 | -0.28(-0.57%) |
May 20, 2009 | 49.48 | 49.48 | 49.48 | 49.48 | 200 | +0.73(+1.50%) |
May 18, 2009 | 48.75 | 48.75 | 48.75 | 48.75 | 0 | +0.75(+1.56%) |
May 15, 2009 | 48.80 | 48.80 | 48.00 | 48.00 | 344 | -1.49(-3.01%) |
May 14, 2009 | 49.61 | 49.61 | 49.27 | 49.49 | 2,635 | -1.11(-2.19%) |
May 13, 2009 | 50.97 | 50.97 | 50.60 | 50.60 | 500 | +0.38(+0.76%) |
May 12, 2009 | 49.88 | 50.22 | 49.88 | 50.22 | 400 | -1.01(-1.97%) |
May 11, 2009 | 51.16 | 51.29 | 51.16 | 51.23 | 400 | -1.32(-2.51%) |
May 08, 2009 | 52.03 | 52.55 | 51.30 | 52.55 | 2,217 | +2.00(+3.96%) |
May 07, 2009 | 51.00 | 51.07 | 50.48 | 50.55 | 9,003 | +0.83(+1.67%) |
May 06, 2009 | 49.77 | 49.77 | 49.72 | 49.72 | 400 | +1.63(+3.39%) |
May 05, 2009 | 48.09 | 48.09 | 48.09 | 48.09 | 300 | -2.46(-4.87%) |
May 04, 2009 | 49.73 | 50.55 | 49.73 | 50.55 | 5,884 | +2.20(+4.55%) |
May 01, 2009 | 48.10 | 48.35 | 48.10 | 48.35 | 472 | +0.55(+1.15%) |
Apr 30, 2009 | 48.25 | 48.51 | 47.80 | 47.80 | 4,000 | +1.39(+3.00%) |
Apr 28, 2009 | 46.41 | 46.41 | 46.41 | 0 | -1.55(-3.23%) | |
Apr 27, 2009 | 48.09 | 48.09 | 47.87 | 47.96 | 757 | -1.09(-2.22%) |
Apr 24, 2009 | 49.34 | 49.34 | 49.05 | 49.05 | 1,000 | -0.60(-1.21%) |
Apr 23, 2009 | 49.53 | 49.65 | 48.87 | 49.65 | 3,438 | +4.05(+8.88%) |
Apr 22, 2009 | 45.67 | 46.25 | 45.60 | 45.60 | 419 | -0.09(-0.20%) |
Apr 21, 2009 | 45.45 | 45.69 | 45.43 | 45.69 | 1,382 | +0.04(+0.09%) |
Apr 20, 2009 | 45.64 | 45.65 | 45.52 | 45.65 | 600 | -1.10(-2.35%) |
Apr 17, 2009 | 46.57 | 46.75 | 46.57 | 46.75 | 533 | -1.40(-2.91%) |
Apr 16, 2009 | 47.63 | 48.15 | 47.63 | 48.15 | 1,155 | -0.75(-1.53%) |
Apr 13, 2009 | 48.90 | 48.90 | 48.90 | 0 | +2.30(+4.94%) | |
Apr 08, 2009 | 46.60 | 46.60 | 46.60 | 46.60 | 0 | +0.22(+0.47%) |
Apr 07, 2009 | 46.36 | 46.58 | 46.36 | 46.38 | 1,323 | -1.02(-2.15%) |
Apr 06, 2009 | 47.59 | 47.59 | 47.22 | 47.40 | 500 | -0.15(-0.32%) |
Apr 03, 2009 | 47.12 | 47.55 | 47.12 | 47.55 | 400 | -0.71(-1.47%) |
Apr 02, 2009 | 48.06 | 48.26 | 48.06 | 48.26 | 300 | +1.53(+3.27%) |
Apr 01, 2009 | 46.42 | 46.73 | 46.24 | 46.73 | 2,426 | +1.03(+2.25%) |
Mar 31, 2009 | 44.83 | 45.70 | 44.83 | 45.70 | 3,316 | +2.42(+5.59%) |
Mar 30, 2009 | 43.28 | 43.28 | 43.28 | 43.28 | 200 | -2.03(-4.48%) |
Mar 26, 2009 | 44.50 | 45.54 | 44.50 | 45.31 | 2,637 | +0.41(+0.91%) |
Mar 25, 2009 | 45.55 | 45.76 | 44.60 | 44.90 | 1,500 | -0.79(-1.73%) |
Mar 24, 2009 | 45.52 | 46.35 | 45.47 | 45.69 | 2,847 | -1.96(-4.11%) |
Mar 23, 2009 | 47.24 | 47.65 | 47.20 | 47.65 | 1,818 | +0.40(+0.85%) |
Mar 20, 2009 | 47.15 | 47.25 | 46.81 | 47.25 | 718 | -0.54(-1.13%) |
Mar 19, 2009 | 48.26 | 48.26 | 47.25 | 47.79 | 3,516 | -1.08(-2.21%) |
Mar 18, 2009 | 46.85 | 48.87 | 46.59 | 48.87 | 3,196 | +2.57(+5.55%) |
Mar 17, 2009 | 46.05 | 46.89 | 45.93 | 46.30 | 4,547 | -1.29(-2.71%) |
Mar 16, 2009 | 47.43 | 47.59 | 47.43 | 47.59 | 500 | +0.89(+1.91%) |
Mar 13, 2009 | 46.26 | 46.70 | 46.10 | 46.70 | 1,800 | +2.00(+4.47%) |
Mar 12, 2009 | 43.57 | 44.70 | 43.34 | 44.70 | 4,107 | -0.26(-0.58%) |
Mar 11, 2009 | 45.65 | 45.69 | 44.31 | 44.96 | 2,904 | +0.91(+2.07%) |
Mar 10, 2009 | 43.66 | 44.85 | 43.66 | 44.05 | 1,890 | +2.15(+5.13%) |
Mar 09, 2009 | 42.31 | 42.88 | 41.90 | 41.90 | 3,154 | +0.30(+0.72%) |
Mar 06, 2009 | 42.40 | 42.40 | 41.25 | 41.60 | 2,100 | -0.47(-1.12%) |
Mar 05, 2009 | 43.44 | 43.44 | 41.66 | 42.07 | 4,860 | -2.98(-6.61%) |
Mar 04, 2009 | 44.31 | 45.05 | 44.31 | 45.05 | 141,484 | +0.33(+0.74%) |