Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 44.70 | 45.28 | 44.53 | 45.28 | 172,452 | +1.42(+3.24%) |
May 28, 2009 | 43.50 | 43.99 | 43.01 | 43.86 | 158,258 | +0.87(+2.03%) |
May 27, 2009 | 43.69 | 43.95 | 42.89 | 42.98 | 204,623 | +0.32(+0.75%) |
May 26, 2009 | 41.56 | 42.95 | 41.38 | 42.66 | 151,022 | +0.91(+2.18%) |
May 22, 2009 | 41.99 | 42.40 | 41.73 | 41.75 | 105,277 | -0.06(-0.14%) |
May 21, 2009 | 41.90 | 42.07 | 41.38 | 41.81 | 162,342 | -0.77(-1.81%) |
May 20, 2009 | 43.06 | 43.64 | 42.57 | 42.58 | 125,118 | -0.42(-0.97%) |
May 19, 2009 | 43.04 | 43.67 | 42.76 | 43.00 | 123,498 | -0.07(-0.17%) |
May 18, 2009 | 41.95 | 43.08 | 41.95 | 43.07 | 156,049 | +2.24(+5.49%) |
May 15, 2009 | 41.03 | 41.26 | 40.47 | 40.83 | 132,727 | -0.07(-0.16%) |
May 14, 2009 | 40.08 | 41.22 | 40.08 | 40.90 | 91,010 | +0.59(+1.46%) |
May 13, 2009 | 40.80 | 41.59 | 40.14 | 40.31 | 156,609 | -0.90(-2.19%) |
May 12, 2009 | 41.22 | 41.69 | 40.68 | 41.21 | 83,618 | +0.26(+0.64%) |
May 11, 2009 | 41.47 | 41.47 | 40.90 | 40.95 | 101,419 | -2.01(-4.68%) |
May 08, 2009 | 42.44 | 43.03 | 41.73 | 42.96 | 162,623 | +1.97(+4.81%) |
May 07, 2009 | 42.71 | 43.32 | 40.87 | 40.99 | 196,608 | -2.62(-6.01%) |
May 06, 2009 | 41.61 | 43.61 | 41.55 | 43.61 | 231,993 | +2.75(+6.73%) |
May 05, 2009 | 41.16 | 41.68 | 40.51 | 40.86 | 193,295 | -1.02(-2.43%) |
May 04, 2009 | 41.72 | 41.88 | 41.51 | 41.88 | 226,170 | +3.74(+9.80%) |
May 01, 2009 | 37.95 | 38.36 | 37.76 | 38.14 | 63,272 | +0.22(+0.59%) |
Apr 30, 2009 | 38.27 | 39.07 | 37.51 | 37.92 | 120,174 | +0.22(+0.57%) |
Apr 29, 2009 | 37.15 | 38.05 | 36.92 | 37.70 | 153,517 | +1.79(+4.99%) |
Apr 28, 2009 | 36.20 | 36.44 | 35.54 | 35.91 | 82,451 | -0.71(-1.94%) |
Apr 27, 2009 | 36.75 | 37.07 | 36.41 | 36.62 | 113,449 | -1.64(-4.28%) |
Apr 24, 2009 | 38.01 | 38.55 | 37.92 | 38.25 | 152,845 | +0.67(+1.79%) |
Apr 23, 2009 | 37.51 | 37.64 | 36.96 | 37.58 | 110,490 | +0.70(+1.88%) |
Apr 22, 2009 | 36.41 | 37.57 | 36.37 | 36.88 | 97,705 | -1.02(-2.68%) |
Apr 21, 2009 | 36.87 | 38.15 | 36.79 | 37.90 | 142,785 | +0.75(+2.03%) |
Apr 20, 2009 | 38.54 | 38.54 | 37.07 | 37.15 | 155,387 | -1.45(-3.76%) |
Apr 17, 2009 | 38.86 | 39.77 | 38.19 | 38.60 | 177,330 | -0.37(-0.96%) |
Apr 16, 2009 | 39.04 | 39.26 | 38.42 | 38.97 | 124,974 | +0.04(+0.10%) |
Apr 15, 2009 | 38.22 | 38.94 | 37.70 | 38.93 | 126,793 | +1.35(+3.60%) |
Apr 14, 2009 | 38.05 | 38.15 | 37.36 | 37.58 | 117,931 | -0.10(-0.28%) |
Apr 13, 2009 | 38.36 | 38.36 | 36.84 | 37.68 | 148,767 | +0.47(+1.27%) |
Apr 09, 2009 | 37.04 | 37.24 | 36.85 | 37.21 | 114,272 | +1.47(+4.11%) |
Apr 08, 2009 | 35.67 | 35.93 | 35.38 | 35.74 | 57,658 | +0.34(+0.96%) |
Apr 07, 2009 | 36.03 | 36.03 | 35.40 | 35.41 | 57,183 | -0.91(-2.51%) |
Apr 06, 2009 | 36.59 | 36.59 | 35.81 | 36.32 | 91,106 | -0.16(-0.45%) |
Apr 03, 2009 | 37.36 | 37.36 | 35.82 | 36.48 | 80,058 | +0.02(+0.06%) |
Apr 02, 2009 | 35.12 | 37.14 | 35.12 | 36.46 | 147,536 | +1.89(+5.46%) |
Apr 01, 2009 | 33.51 | 34.71 | 33.49 | 34.57 | 48,957 | +0.73(+2.17%) |
Mar 31, 2009 | 34.03 | 34.20 | 33.53 | 33.84 | 54,494 | +0.94(+2.84%) |
Mar 30, 2009 | 35.05 | 35.05 | 32.57 | 32.90 | 114,690 | -2.46(-6.94%) |
Mar 26, 2009 | 35.27 | 35.50 | 34.93 | 35.36 | 140,052 | +1.37(+4.04%) |
Mar 25, 2009 | 34.02 | 34.50 | 33.10 | 33.99 | 114,422 | +0.28(+0.82%) |
Mar 24, 2009 | 33.99 | 34.52 | 33.46 | 33.71 | 81,371 | -0.90(-2.61%) |
Mar 23, 2009 | 33.91 | 34.78 | 33.86 | 34.61 | 200,010 | +3.21(+10.21%) |
Mar 20, 2009 | 32.23 | 32.23 | 31.35 | 31.41 | 57,533 | -0.87(-2.71%) |
Mar 19, 2009 | 32.89 | 33.08 | 32.21 | 32.28 | 94,242 | -0.47(-1.44%) |
Mar 18, 2009 | 31.98 | 33.60 | 31.63 | 32.75 | 89,902 | +0.25(+0.76%) |
Mar 17, 2009 | 31.83 | 32.56 | 31.40 | 32.51 | 84,906 | +0.41(+1.28%) |
Mar 16, 2009 | 32.47 | 32.88 | 31.92 | 32.09 | 112,098 | +0.73(+2.33%) |
Mar 13, 2009 | 31.53 | 31.58 | 30.86 | 31.36 | 0 | +0.41(+1.33%) |
Mar 12, 2009 | 30.06 | 31.16 | 29.76 | 30.95 | 86,340 | +0.84(+2.78%) |
Mar 11, 2009 | 30.65 | 30.11 | 29.74 | 30.11 | 105,186 | -0.42(-1.37%) |
Mar 10, 2009 | 29.57 | 30.63 | 29.57 | 30.53 | 86,755 | +2.24(+7.92%) |
Mar 09, 2009 | 28.30 | 29.14 | 28.14 | 28.29 | 70,364 | +0.04(+0.13%) |
Mar 06, 2009 | 28.84 | 29.02 | 27.94 | 28.25 | 0 | -0.48(-1.66%) |
Mar 05, 2009 | 29.23 | 29.63 | 28.48 | 28.73 | 99,850 | -1.47(-4.87%) |
Mar 04, 2009 | 28.78 | 30.79 | 28.78 | 30.20 | 211,934 | +3.15(+11.63%) |