Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 50.62 | 52.58 | 50.62 | 52.56 | 1,066,349 | +2.04(+4.04%) |
May 28, 2009 | 50.50 | 50.78 | 49.16 | 50.52 | 451,359 | +0.56(+1.12%) |
May 27, 2009 | 51.24 | 51.61 | 49.78 | 49.96 | 755,168 | -1.32(-2.58%) |
May 26, 2009 | 48.88 | 51.52 | 48.79 | 51.29 | 669,490 | +1.95(+3.96%) |
May 22, 2009 | 49.57 | 49.95 | 48.86 | 49.33 | 600,212 | -0.19(-0.39%) |
May 21, 2009 | 50.70 | 50.77 | 48.98 | 49.53 | 1,230,651 | -1.97(-3.83%) |
May 20, 2009 | 51.85 | 53.43 | 51.32 | 51.50 | 1,327,910 | +0.02(+0.04%) |
May 19, 2009 | 51.44 | 52.39 | 51.43 | 51.48 | 1,043,473 | -0.09(-0.18%) |
May 18, 2009 | 50.51 | 51.57 | 50.08 | 51.57 | 888,680 | +1.49(+2.97%) |
May 15, 2009 | 49.52 | 51.13 | 49.52 | 50.08 | 1,240,314 | +0.38(+0.77%) |
May 14, 2009 | 48.87 | 50.39 | 48.71 | 49.70 | 775,008 | +0.68(+1.38%) |
May 13, 2009 | 50.66 | 50.70 | 48.78 | 49.02 | 1,109,506 | -2.41(-4.69%) |
May 12, 2009 | 52.51 | 53.03 | 50.65 | 51.44 | 1,324,678 | -1.25(-2.38%) |
May 11, 2009 | 54.19 | 54.19 | 52.41 | 52.69 | 1,119,612 | -2.10(-3.83%) |
May 08, 2009 | 54.71 | 55.45 | 53.75 | 54.79 | 1,390,545 | +0.77(+1.42%) |
May 07, 2009 | 55.74 | 56.48 | 53.51 | 54.02 | 3,412,048 | -0.84(-1.53%) |
May 06, 2009 | 54.95 | 55.61 | 53.85 | 54.86 | 1,746,967 | +0.48(+0.87%) |
May 05, 2009 | 54.54 | 55.66 | 53.61 | 54.39 | 1,289,527 | -0.56(-1.01%) |
May 04, 2009 | 52.02 | 54.94 | 51.89 | 54.94 | 1,753,790 | +3.55(+6.91%) |
May 01, 2009 | 51.42 | 52.25 | 50.24 | 51.39 | 1,793,161 | +0.05(+0.11%) |
Apr 30, 2009 | 51.61 | 52.75 | 51.12 | 51.34 | 1,721,750 | +0.61(+1.21%) |
Apr 29, 2009 | 49.70 | 51.51 | 49.18 | 50.72 | 2,978,120 | +1.96(+4.03%) |
Apr 28, 2009 | 48.26 | 49.61 | 47.79 | 48.76 | 3,241,464 | +0.06(+0.11%) |
Apr 27, 2009 | 50.24 | 50.24 | 48.37 | 48.70 | 1,643,040 | -2.41(-4.72%) |
Apr 24, 2009 | 51.46 | 51.76 | 50.52 | 51.12 | 2,532,879 | +0.54(+1.07%) |
Apr 23, 2009 | 49.75 | 50.81 | 49.24 | 50.58 | 2,074,918 | +0.63(+1.26%) |
Apr 22, 2009 | 48.41 | 51.42 | 48.30 | 49.95 | 1,692,890 | +0.66(+1.33%) |
Apr 21, 2009 | 47.02 | 49.43 | 47.02 | 49.29 | 1,050,071 | +1.53(+3.21%) |
Apr 20, 2009 | 50.42 | 50.42 | 47.59 | 47.75 | 438,569 | -2.80(-5.53%) |
Apr 17, 2009 | 50.17 | 50.96 | 49.38 | 50.55 | 1,101,248 | +0.58(+1.17%) |
Apr 16, 2009 | 49.13 | 50.24 | 47.82 | 49.96 | 2,366,796 | +1.47(+3.03%) |
Apr 15, 2009 | 48.16 | 48.82 | 47.56 | 48.49 | 1,145,369 | +0.46(+0.95%) |
Apr 14, 2009 | 47.75 | 49.01 | 47.32 | 48.04 | 823,794 | -0.32(-0.66%) |
Apr 13, 2009 | 48.55 | 48.70 | 47.06 | 48.36 | 749,787 | -0.21(-0.43%) |
Apr 09, 2009 | 47.43 | 48.88 | 47.01 | 48.57 | 869,155 | +2.53(+5.50%) |
Apr 08, 2009 | 45.54 | 46.18 | 44.88 | 46.04 | 2,043,866 | +0.82(+1.82%) |
Apr 07, 2009 | 46.74 | 46.86 | 45.22 | 45.22 | 733,656 | -2.40(-5.05%) |
Apr 06, 2009 | 47.91 | 47.98 | 46.61 | 47.62 | 771,223 | -0.81(-1.68%) |
Apr 03, 2009 | 47.71 | 48.47 | 47.43 | 48.43 | 814,429 | +0.55(+1.14%) |
Apr 02, 2009 | 45.37 | 48.96 | 45.07 | 47.88 | 1,878,624 | +3.52(+7.93%) |
Apr 01, 2009 | 43.03 | 44.78 | 42.60 | 44.37 | 2,462,526 | +0.74(+1.70%) |
Mar 31, 2009 | 43.43 | 44.44 | 42.37 | 43.63 | 2,516,151 | +0.49(+1.14%) |
Mar 30, 2009 | 43.84 | 44.29 | 42.52 | 43.13 | 639,077 | -3.65(-7.81%) |
Mar 26, 2009 | 43.40 | 46.79 | 43.40 | 46.79 | 1,862,524 | +3.67(+8.52%) |
Mar 25, 2009 | 43.79 | 44.51 | 41.70 | 43.11 | 1,631,557 | -0.62(-1.42%) |
Mar 24, 2009 | 43.19 | 44.58 | 42.87 | 43.74 | 1,792,145 | -0.36(-0.81%) |
Mar 23, 2009 | 42.71 | 44.42 | 42.68 | 44.09 | 869,152 | +2.90(+7.03%) |
Mar 20, 2009 | 43.20 | 43.67 | 40.94 | 41.20 | 869,317 | -2.03(-4.69%) |
Mar 19, 2009 | 43.30 | 44.15 | 43.11 | 43.22 | 1,205,557 | +0.07(+0.17%) |
Mar 18, 2009 | 42.50 | 43.74 | 41.14 | 43.15 | 1,000,690 | +0.77(+1.81%) |
Mar 17, 2009 | 41.49 | 42.41 | 40.75 | 42.38 | 879,571 | +1.24(+3.02%) |
Mar 16, 2009 | 39.83 | 42.56 | 39.83 | 41.14 | 1,365,357 | +1.48(+3.73%) |
Mar 13, 2009 | 40.42 | 40.42 | 39.09 | 39.66 | 0 | -0.01(-0.02%) |
Mar 12, 2009 | 38.35 | 39.87 | 37.46 | 39.67 | 2,551,022 | +1.16(+3.01%) |
Mar 11, 2009 | 38.28 | 39.00 | 37.69 | 38.51 | 1,738,097 | +0.86(+2.28%) |
Mar 10, 2009 | 35.58 | 37.70 | 35.58 | 37.65 | 2,185,747 | +2.37(+6.73%) |
Mar 09, 2009 | 35.18 | 36.60 | 34.97 | 35.28 | 1,516,950 | -0.69(-1.93%) |
Mar 06, 2009 | 37.06 | 37.72 | 35.09 | 35.97 | 0 | -0.77(-2.09%) |
Mar 05, 2009 | 38.51 | 38.52 | 36.18 | 36.74 | 1,002,472 | -2.65(-6.73%) |
Mar 04, 2009 | 38.51 | 39.89 | 38.05 | 39.39 | 1,956,904 | +1.20(+3.13%) |