Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 57.15 | 57.19 | 56.59 | 57.00 | 41,745 | +2.60(+4.78%) |
May 28, 2009 | 54.80 | 55.28 | 53.78 | 54.40 | 51,801 | -0.18(-0.33%) |
May 27, 2009 | 55.60 | 56.02 | 54.30 | 54.58 | 33,155 | -1.25(-2.24%) |
May 26, 2009 | 54.10 | 56.15 | 54.10 | 55.83 | 50,253 | +0.88(+1.60%) |
May 22, 2009 | 55.15 | 55.23 | 54.56 | 54.95 | 26,870 | -0.31(-0.56%) |
May 21, 2009 | 54.85 | 55.41 | 54.52 | 55.26 | 32,771 | -0.69(-1.23%) |
May 20, 2009 | 54.93 | 56.60 | 54.93 | 55.95 | 141,713 | +3.68(+7.04%) |
May 19, 2009 | 51.65 | 52.75 | 51.61 | 52.27 | 47,143 | +1.17(+2.29%) |
May 18, 2009 | 50.42 | 51.19 | 50.29 | 51.10 | 25,181 | +1.26(+2.53%) |
May 15, 2009 | 50.45 | 50.51 | 49.41 | 49.84 | 163,551 | -1.16(-2.27%) |
May 14, 2009 | 50.45 | 51.13 | 50.42 | 51.00 | 46,410 | +0.90(+1.80%) |
May 13, 2009 | 50.32 | 50.63 | 50.00 | 50.10 | 36,883 | -0.80(-1.57%) |
May 12, 2009 | 51.05 | 51.88 | 50.35 | 50.90 | 164,922 | +0.95(+1.90%) |
May 11, 2009 | 52.00 | 52.00 | 49.92 | 49.95 | 139,089 | -0.30(-0.60%) |
May 08, 2009 | 51.50 | 51.50 | 49.48 | 50.25 | 37,965 | -0.41(-0.81%) |
May 07, 2009 | 51.35 | 51.45 | 50.27 | 50.66 | 15,816 | +0.11(+0.22%) |
May 06, 2009 | 50.71 | 50.89 | 50.24 | 50.55 | 45,226 | -0.13(-0.26%) |
May 05, 2009 | 51.70 | 51.70 | 50.50 | 50.68 | 22,848 | -0.49(-0.96%) |
May 04, 2009 | 50.65 | 51.32 | 50.65 | 51.17 | 83,126 | +1.18(+2.36%) |
May 01, 2009 | 49.66 | 50.19 | 49.21 | 49.99 | 14,888 | +0.53(+1.07%) |
Apr 30, 2009 | 49.80 | 50.05 | 49.30 | 49.46 | 29,577 | +0.01(+0.02%) |
Apr 29, 2009 | 49.10 | 49.95 | 48.95 | 49.45 | 69,484 | -1.45(-2.85%) |
Apr 28, 2009 | 50.44 | 51.05 | 50.35 | 50.90 | 76,282 | +0.31(+0.61%) |
Apr 27, 2009 | 50.48 | 51.20 | 50.30 | 50.59 | 70,951 | -0.61(-1.19%) |
Apr 24, 2009 | 51.55 | 51.88 | 51.05 | 51.20 | 51,818 | -0.14(-0.27%) |
Apr 23, 2009 | 50.80 | 51.34 | 50.29 | 51.34 | 14,054 | +0.74(+1.46%) |
Apr 22, 2009 | 50.55 | 51.30 | 50.50 | 50.60 | 31,138 | +0.05(+0.10%) |
Apr 21, 2009 | 49.34 | 50.75 | 49.34 | 50.55 | 13,994 | +1.74(+3.56%) |
Apr 20, 2009 | 49.05 | 49.35 | 48.68 | 48.81 | 43,748 | -0.84(-1.69%) |
Apr 17, 2009 | 50.37 | 50.42 | 49.49 | 49.65 | 14,201 | -0.96(-1.90%) |
Apr 16, 2009 | 50.75 | 51.05 | 50.20 | 50.61 | 21,594 | +0.50(+1.00%) |
Apr 15, 2009 | 49.70 | 50.35 | 49.63 | 50.11 | 150,919 | +0.60(+1.21%) |
Apr 14, 2009 | 49.34 | 49.75 | 49.11 | 49.51 | 30,359 | -0.99(-1.96%) |
Apr 13, 2009 | 49.75 | 50.50 | 49.75 | 50.50 | 91,437 | +0.85(+1.71%) |
Apr 09, 2009 | 49.85 | 50.00 | 49.25 | 49.65 | 71,364 | +0.45(+0.91%) |
Apr 08, 2009 | 48.94 | 49.40 | 48.55 | 49.20 | 20,274 | +0.11(+0.22%) |
Apr 07, 2009 | 49.13 | 49.43 | 48.55 | 49.09 | 24,156 | -0.31(-0.63%) |
Apr 06, 2009 | 49.73 | 50.10 | 49.25 | 49.40 | 27,267 | -0.15(-0.30%) |
Apr 03, 2009 | 48.94 | 49.55 | 48.62 | 49.55 | 47,930 | +0.50(+1.02%) |
Apr 02, 2009 | 49.15 | 50.00 | 48.78 | 49.05 | 19,820 | +1.39(+2.92%) |
Apr 01, 2009 | 46.47 | 47.79 | 46.47 | 47.66 | 25,106 | -0.15(-0.31%) |
Mar 31, 2009 | 47.41 | 48.48 | 47.15 | 47.81 | 37,024 | -0.14(-0.29%) |
Mar 30, 2009 | 48.34 | 48.45 | 47.45 | 47.95 | 80,810 | -3.82(-7.38%) |
Mar 26, 2009 | 51.67 | 52.05 | 51.27 | 51.77 | 22,957 | -0.19(-0.37%) |
Mar 25, 2009 | 52.05 | 53.15 | 51.40 | 51.96 | 28,485 | -0.03(-0.06%) |
Mar 24, 2009 | 52.15 | 52.88 | 51.80 | 51.99 | 26,878 | -0.37(-0.71%) |
Mar 23, 2009 | 51.85 | 52.36 | 51.41 | 52.36 | 24,027 | +1.67(+3.29%) |
Mar 20, 2009 | 49.40 | 50.95 | 49.04 | 50.69 | 91,781 | +4.24(+9.13%) |
Mar 19, 2009 | 47.30 | 47.30 | 45.91 | 46.45 | 92,477 | +0.95(+2.09%) |
Mar 18, 2009 | 44.75 | 46.10 | 44.10 | 45.50 | 158,326 | +2.40(+5.57%) |
Mar 17, 2009 | 45.75 | 46.65 | 42.65 | 43.10 | 210,010 | -3.90(-8.30%) |
Mar 16, 2009 | 47.70 | 47.75 | 46.90 | 47.00 | 53,431 | -1.06(-2.21%) |
Mar 13, 2009 | 48.50 | 49.00 | 47.25 | 48.06 | 120,943 | -0.59(-1.21%) |
Mar 12, 2009 | 47.30 | 48.79 | 46.92 | 48.65 | 68,179 | +0.83(+1.74%) |
Mar 11, 2009 | 47.95 | 48.56 | 47.10 | 47.82 | 76,917 | +0.62(+1.31%) |
Mar 10, 2009 | 46.14 | 47.75 | 45.95 | 47.20 | 59,172 | +2.83(+6.39%) |
Mar 09, 2009 | 43.80 | 45.14 | 43.76 | 44.37 | 84,087 | +0.62(+1.41%) |
Mar 06, 2009 | 44.82 | 45.43 | 43.20 | 43.75 | 63,990 | -0.65(-1.46%) |
Mar 05, 2009 | 46.00 | 46.50 | 44.28 | 44.40 | 52,899 | -2.98(-6.29%) |
Mar 04, 2009 | 46.44 | 47.85 | 46.24 | 47.38 | 64,572 | +2.03(+4.48%) |