Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 46.25 | 46.69 | 46.25 | 46.63 | 161,811 | +0.40(+0.86%) |
May 28, 2009 | 46.32 | 46.33 | 45.85 | 46.23 | 119,169 | +0.24(+0.52%) |
May 27, 2009 | 46.39 | 46.44 | 45.85 | 46.00 | 152,929 | -0.32(-0.68%) |
May 26, 2009 | 46.83 | 46.83 | 46.27 | 46.31 | 134,506 | -0.18(-0.39%) |
May 22, 2009 | 46.59 | 46.67 | 46.40 | 46.50 | 168,728 | -0.12(-0.26%) |
May 21, 2009 | 47.23 | 47.23 | 46.56 | 46.62 | 220,695 | -0.53(-1.12%) |
May 20, 2009 | 47.01 | 47.24 | 46.88 | 47.15 | 108,788 | +0.26(+0.56%) |
May 19, 2009 | 47.01 | 47.01 | 46.71 | 46.89 | 208,925 | +0.04(+0.09%) |
May 18, 2009 | 47.14 | 47.14 | 46.77 | 46.84 | 211,976 | -0.21(-0.45%) |
May 15, 2009 | 47.14 | 47.14 | 46.94 | 47.06 | 148,089 | -0.05(-0.12%) |
May 14, 2009 | 47.18 | 47.18 | 46.88 | 47.11 | 129,844 | +0.10(+0.22%) |
May 13, 2009 | 47.07 | 47.09 | 46.98 | 47.01 | 125,040 | +0.04(+0.09%) |
May 12, 2009 | 46.93 | 47.06 | 46.86 | 46.97 | 138,470 | +0.15(+0.32%) |
May 11, 2009 | 46.87 | 46.88 | 46.66 | 46.81 | 158,565 | +0.18(+0.39%) |
May 08, 2009 | 46.58 | 46.69 | 46.47 | 46.63 | 167,818 | +0.20(+0.42%) |
May 07, 2009 | 46.62 | 46.63 | 46.35 | 46.44 | 127,731 | -0.13(-0.27%) |
May 06, 2009 | 46.56 | 46.63 | 46.42 | 46.56 | 227,394 | +0.04(+0.09%) |
May 05, 2009 | 46.49 | 46.60 | 46.37 | 46.52 | 419,160 | +0.01(+0.01%) |
May 04, 2009 | 46.42 | 46.61 | 46.36 | 46.51 | 93,174 | +0.24(+0.51%) |
May 01, 2009 | 46.27 | 46.67 | 46.15 | 46.28 | 239,928 | -0.40(-0.85%) |
Apr 30, 2009 | 46.50 | 46.67 | 46.40 | 46.67 | 95,516 | +0.13(+0.29%) |
Apr 29, 2009 | 46.70 | 47.18 | 46.45 | 46.54 | 120,917 | +0.00(+0.00%) |
Apr 28, 2009 | 46.81 | 46.81 | 46.41 | 46.54 | 166,479 | -0.22(-0.47%) |
Apr 27, 2009 | 46.56 | 46.78 | 46.56 | 46.76 | 155,023 | +0.16(+0.35%) |
Apr 24, 2009 | 46.56 | 46.67 | 46.41 | 46.59 | 119,738 | +0.10(+0.21%) |
Apr 23, 2009 | 46.62 | 46.63 | 46.37 | 46.50 | 220,523 | -0.19(-0.40%) |
Apr 22, 2009 | 46.69 | 46.69 | 46.49 | 46.69 | 94,787 | +0.11(+0.24%) |
Apr 21, 2009 | 46.74 | 46.91 | 46.54 | 46.58 | 111,138 | -0.18(-0.39%) |
Apr 20, 2009 | 46.58 | 46.79 | 46.45 | 46.76 | 114,020 | +0.24(+0.51%) |
Apr 17, 2009 | 46.67 | 46.73 | 46.21 | 46.52 | 241,829 | -0.24(-0.51%) |
Apr 16, 2009 | 46.72 | 46.81 | 46.61 | 46.76 | 82,621 | -0.09(-0.18%) |
Apr 15, 2009 | 46.62 | 46.89 | 46.48 | 46.84 | 141,558 | +0.21(+0.44%) |
Apr 14, 2009 | 46.57 | 46.67 | 46.48 | 46.64 | 91,863 | +0.11(+0.24%) |
Apr 13, 2009 | 46.35 | 46.53 | 46.29 | 46.53 | 131,808 | +0.32(+0.70%) |
Apr 09, 2009 | 46.22 | 46.37 | 46.11 | 46.20 | 89,187 | -0.15(-0.33%) |
Apr 08, 2009 | 46.23 | 46.37 | 46.08 | 46.36 | 89,532 | +0.26(+0.57%) |
Apr 07, 2009 | 46.03 | 46.09 | 45.90 | 46.09 | 116,055 | +0.27(+0.58%) |
Apr 06, 2009 | 46.11 | 46.16 | 45.81 | 45.83 | 241,884 | -0.19(-0.42%) |
Apr 03, 2009 | 46.29 | 46.39 | 45.99 | 46.02 | 213,017 | -0.37(-0.79%) |
Apr 02, 2009 | 46.53 | 46.56 | 46.14 | 46.39 | 147,486 | -0.21(-0.46%) |
Apr 01, 2009 | 46.53 | 46.62 | 46.37 | 46.60 | 118,962 | -0.04(-0.09%) |
Mar 31, 2009 | 46.53 | 46.69 | 46.44 | 46.64 | 94,389 | +0.18(+0.38%) |
Mar 30, 2009 | 46.54 | 46.58 | 46.27 | 46.46 | 95,010 | -0.00(-0.00%) |
Mar 26, 2009 | 46.19 | 46.48 | 46.00 | 46.47 | 66,969 | +0.39(+0.85%) |
Mar 25, 2009 | 46.22 | 46.37 | 46.03 | 46.08 | 313,588 | -0.15(-0.33%) |
Mar 24, 2009 | 46.30 | 46.62 | 46.23 | 46.23 | 237,293 | -0.19(-0.42%) |
Mar 23, 2009 | 46.62 | 46.81 | 46.40 | 46.42 | 346,336 | -0.23(-0.50%) |
Mar 20, 2009 | 46.82 | 46.93 | 46.55 | 46.65 | 138,041 | -0.05(-0.11%) |
Mar 19, 2009 | 47.28 | 47.28 | 46.65 | 46.70 | 240,677 | -0.35(-0.75%) |
Mar 18, 2009 | 45.76 | 47.34 | 45.66 | 47.06 | 151,296 | +1.48(+3.25%) |
Mar 17, 2009 | 45.89 | 45.99 | 45.51 | 45.58 | 143,978 | -0.29(-0.62%) |
Mar 16, 2009 | 45.58 | 45.88 | 45.49 | 45.86 | 248,053 | -0.12(-0.25%) |
Mar 13, 2009 | 45.74 | 46.10 | 45.68 | 45.98 | 0 | +0.08(+0.17%) |
Mar 12, 2009 | 45.43 | 45.93 | 45.43 | 45.90 | 115,436 | +0.51(+1.11%) |
Mar 11, 2009 | 45.36 | 45.69 | 45.21 | 45.39 | 180,823 | -0.17(-0.37%) |
Mar 10, 2009 | 45.58 | 45.66 | 45.39 | 45.57 | 199,715 | -0.18(-0.39%) |
Mar 09, 2009 | 45.95 | 45.96 | 45.58 | 45.74 | 99,955 | -0.30(-0.65%) |
Mar 06, 2009 | 45.80 | 46.19 | 45.80 | 46.04 | 0 | -0.05(-0.11%) |
Mar 05, 2009 | 46.02 | 46.20 | 45.79 | 46.09 | 91,393 | +0.19(+0.42%) |
Mar 04, 2009 | 45.47 | 45.90 | 45.46 | 45.90 | 126,555 | -0.20(-0.43%) |