Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 80.79 | 82.20 | 80.45 | 81.99 | 865,530 | +4.62(+5.97%) |
May 28, 2009 | 77.11 | 78.35 | 76.47 | 77.37 | 1,567,056 | +1.02(+1.33%) |
May 27, 2009 | 77.16 | 78.75 | 76.14 | 76.35 | 1,040,506 | +0.76(+1.01%) |
May 26, 2009 | 74.02 | 75.91 | 72.82 | 75.59 | 1,659,075 | -1.97(-2.54%) |
May 22, 2009 | 78.91 | 79.22 | 77.56 | 77.56 | 1,098,724 | -1.30(-1.65%) |
May 21, 2009 | 79.05 | 80.10 | 78.01 | 78.86 | 915,637 | -2.18(-2.69%) |
May 20, 2009 | 82.20 | 82.66 | 80.78 | 81.04 | 1,373,206 | -0.46(-0.56%) |
May 19, 2009 | 82.10 | 82.78 | 81.08 | 81.50 | 1,830,739 | +2.06(+2.59%) |
May 18, 2009 | 76.85 | 79.44 | 76.85 | 79.44 | 1,893,053 | +3.73(+4.92%) |
May 15, 2009 | 76.52 | 77.69 | 75.08 | 75.72 | 1,434,479 | -0.80(-1.04%) |
May 14, 2009 | 76.63 | 77.15 | 74.53 | 76.51 | 923,047 | -1.37(-1.76%) |
May 13, 2009 | 79.52 | 79.52 | 77.52 | 77.88 | 1,229,507 | +1.44(+1.88%) |
May 12, 2009 | 78.21 | 78.21 | 75.85 | 76.44 | 852,045 | -0.01(-0.01%) |
May 11, 2009 | 76.55 | 77.68 | 75.85 | 76.45 | 686,713 | -3.32(-4.16%) |
May 08, 2009 | 78.48 | 80.15 | 78.31 | 79.77 | 773,451 | +4.69(+6.24%) |
May 07, 2009 | 79.21 | 79.21 | 74.46 | 75.09 | 893,829 | -2.89(-3.70%) |
May 06, 2009 | 77.33 | 78.30 | 76.27 | 77.97 | 1,092,612 | +2.12(+2.79%) |
May 05, 2009 | 77.39 | 77.93 | 75.47 | 75.86 | 1,077,312 | -1.57(-2.02%) |
May 04, 2009 | 77.42 | 77.50 | 77.00 | 77.42 | 1,043,982 | +7.35(+10.48%) |
May 01, 2009 | 68.91 | 70.79 | 68.34 | 70.08 | 702,689 | +1.96(+2.87%) |
Apr 30, 2009 | 68.89 | 69.45 | 67.29 | 68.12 | 652,382 | -0.86(-1.24%) |
Apr 29, 2009 | 68.62 | 70.05 | 67.97 | 68.98 | 600,984 | +2.32(+3.49%) |
Apr 28, 2009 | 65.64 | 67.36 | 65.40 | 66.65 | 710,510 | -0.84(-1.24%) |
Apr 27, 2009 | 67.90 | 68.62 | 67.29 | 67.49 | 825,944 | -3.20(-4.53%) |
Apr 24, 2009 | 69.06 | 71.53 | 69.06 | 70.69 | 564,155 | +2.08(+3.03%) |
Apr 23, 2009 | 67.62 | 69.24 | 67.62 | 68.61 | 597,919 | +2.47(+3.73%) |
Apr 22, 2009 | 66.48 | 67.98 | 66.10 | 66.14 | 848,141 | -3.03(-4.38%) |
Apr 21, 2009 | 67.90 | 69.49 | 67.44 | 69.17 | 748,424 | +0.26(+0.37%) |
Apr 20, 2009 | 70.96 | 70.96 | 68.82 | 68.91 | 892,553 | -3.88(-5.34%) |
Apr 17, 2009 | 71.89 | 73.37 | 71.89 | 72.80 | 876,280 | +2.80(+4.00%) |
Apr 16, 2009 | 70.67 | 70.77 | 69.05 | 70.00 | 766,061 | -1.46(-2.05%) |
Apr 15, 2009 | 71.64 | 71.64 | 70.26 | 71.46 | 669,678 | +1.74(+2.50%) |
Apr 14, 2009 | 69.25 | 70.98 | 68.85 | 69.72 | 1,707,022 | +2.99(+4.47%) |
Apr 13, 2009 | 65.78 | 67.36 | 65.46 | 66.73 | 761,346 | +0.54(+0.81%) |
Apr 09, 2009 | 65.49 | 66.51 | 65.40 | 66.19 | 390,907 | +2.74(+4.32%) |
Apr 08, 2009 | 62.86 | 63.80 | 61.86 | 63.45 | 659,236 | +0.32(+0.51%) |
Apr 07, 2009 | 63.51 | 63.92 | 63.01 | 63.13 | 465,503 | -2.81(-4.26%) |
Apr 06, 2009 | 65.97 | 66.22 | 64.66 | 65.93 | 551,292 | -1.19(-1.77%) |
Apr 03, 2009 | 66.24 | 67.29 | 65.68 | 67.12 | 603,428 | -0.17(-0.25%) |
Apr 02, 2009 | 65.89 | 68.85 | 65.84 | 67.29 | 1,042,448 | +3.63(+5.70%) |
Apr 01, 2009 | 62.17 | 64.14 | 61.39 | 63.66 | 936,340 | +2.12(+3.44%) |
Mar 31, 2009 | 62.15 | 62.59 | 60.89 | 61.54 | 659,274 | +0.80(+1.32%) |
Mar 30, 2009 | 61.92 | 61.97 | 59.81 | 60.74 | 952,758 | -5.19(-7.88%) |
Mar 26, 2009 | 64.71 | 66.16 | 64.52 | 65.93 | 1,108,099 | +1.79(+2.79%) |
Mar 25, 2009 | 63.62 | 65.15 | 62.55 | 64.14 | 1,127,211 | -0.14(-0.22%) |
Mar 24, 2009 | 65.46 | 65.57 | 64.23 | 64.28 | 1,474,206 | -2.09(-3.15%) |
Mar 23, 2009 | 65.13 | 66.42 | 64.93 | 66.38 | 1,513,138 | +7.35(+12.46%) |
Mar 20, 2009 | 59.88 | 60.68 | 58.81 | 59.02 | 1,145,049 | -0.67(-1.13%) |
Mar 19, 2009 | 59.65 | 60.78 | 59.37 | 59.69 | 1,866,619 | +0.72(+1.22%) |
Mar 18, 2009 | 57.77 | 59.58 | 56.47 | 58.97 | 1,048,135 | +0.84(+1.45%) |
Mar 17, 2009 | 56.09 | 58.28 | 55.81 | 58.13 | 1,176,117 | +1.10(+1.93%) |
Mar 16, 2009 | 57.43 | 58.34 | 56.61 | 57.03 | 1,023,609 | +0.26(+0.46%) |
Mar 13, 2009 | 56.76 | 57.44 | 56.12 | 56.76 | 0 | +0.33(+0.59%) |
Mar 12, 2009 | 53.80 | 56.74 | 53.65 | 56.43 | 1,200,865 | +2.52(+4.67%) |
Mar 11, 2009 | 53.94 | 55.35 | 53.19 | 53.91 | 982,671 | -0.75(-1.38%) |
Mar 10, 2009 | 52.73 | 54.97 | 52.73 | 54.67 | 1,501,859 | +5.68(+11.59%) |
Mar 09, 2009 | 48.03 | 50.39 | 48.03 | 48.99 | 1,044,241 | +1.25(+2.61%) |
Mar 06, 2009 | 48.57 | 49.38 | 46.24 | 47.74 | 0 | -0.39(-0.80%) |
Mar 05, 2009 | 49.30 | 50.00 | 47.84 | 48.13 | 950,946 | -3.30(-6.42%) |
Mar 04, 2009 | 50.77 | 52.29 | 50.26 | 51.43 | 1,941,015 | +4.55(+9.71%) |