Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 57.90 | 59.50 | 57.40 | 58.30 | 14,477 | +0.10(+0.17%) |
May 28, 2009 | 58.70 | 60.00 | 56.90 | 58.20 | 9,081 | +0.20(+0.34%) |
May 27, 2009 | 58.30 | 59.50 | 57.50 | 58.00 | 6,297 | +0.60(+1.05%) |
May 26, 2009 | 57.00 | 57.90 | 55.20 | 57.40 | 11,843 | +1.20(+2.14%) |
May 22, 2009 | 54.80 | 57.10 | 53.70 | 56.20 | 9,741 | +1.50(+2.74%) |
May 21, 2009 | 51.40 | 54.90 | 50.50 | 54.70 | 8,190 | +4.30(+8.53%) |
May 20, 2009 | 55.00 | 55.88 | 50.30 | 50.40 | 10,258 | -2.60(-4.91%) |
May 19, 2009 | 56.30 | 56.60 | 52.80 | 53.00 | 10,417 | -3.40(-6.03%) |
May 18, 2009 | 51.50 | 56.60 | 50.08 | 56.40 | 3,099 | +6.70(+13.48%) |
May 15, 2009 | 51.50 | 52.40 | 49.30 | 49.70 | 3,388 | -1.80(-3.50%) |
May 14, 2009 | 51.00 | 52.10 | 50.40 | 51.50 | 7,304 | +0.10(+0.19%) |
May 13, 2009 | 54.30 | 54.30 | 50.90 | 51.40 | 6,933 | -3.30(-6.03%) |
May 12, 2009 | 55.10 | 55.70 | 54.00 | 54.70 | 8,119 | +0.50(+0.92%) |
May 11, 2009 | 52.50 | 56.70 | 52.10 | 54.20 | 18,423 | +1.80(+3.44%) |
May 08, 2009 | 46.50 | 54.30 | 46.50 | 52.40 | 37,177 | +6.30(+13.67%) |
May 07, 2009 | 50.20 | 50.20 | 44.70 | 46.10 | 10,492 | -3.81(-7.63%) |
May 06, 2009 | 50.80 | 51.50 | 49.50 | 49.91 | 8,486 | +0.21(+0.42%) |
May 05, 2009 | 52.40 | 52.70 | 49.50 | 49.70 | 7,876 | -2.30(-4.42%) |
May 04, 2009 | 52.60 | 53.20 | 51.60 | 52.00 | 23,416 | +0.50(+0.97%) |
May 01, 2009 | 51.00 | 52.80 | 49.20 | 51.50 | 36,984 | +1.10(+2.18%) |
Apr 30, 2009 | 44.00 | 50.40 | 43.60 | 50.40 | 29,056 | +7.30(+16.94%) |
Apr 29, 2009 | 45.60 | 47.50 | 43.10 | 43.10 | 10,392 | -1.80(-4.01%) |
Apr 28, 2009 | 44.20 | 48.20 | 44.00 | 44.90 | 11,173 | +0.90(+2.05%) |
Apr 27, 2009 | 41.80 | 45.00 | 41.80 | 44.00 | 9,298 | +1.30(+3.04%) |
Apr 24, 2009 | 44.60 | 45.50 | 41.80 | 42.70 | 13,624 | -1.40(-3.17%) |
Apr 23, 2009 | 46.50 | 47.60 | 43.60 | 44.10 | 5,963 | -2.60(-5.57%) |
Apr 22, 2009 | 47.70 | 49.00 | 45.00 | 46.70 | 29,151 | -2.30(-4.69%) |
Apr 21, 2009 | 48.10 | 49.30 | 46.60 | 49.00 | 3,530 | +0.10(+0.20%) |
Apr 20, 2009 | 51.60 | 52.50 | 47.70 | 48.90 | 8,650 | -3.98(-7.53%) |
Apr 17, 2009 | 53.10 | 53.90 | 51.60 | 52.88 | 5,959 | -0.62(-1.16%) |
Apr 16, 2009 | 55.10 | 55.10 | 52.40 | 53.50 | 11,163 | -0.50(-0.93%) |
Apr 15, 2009 | 55.40 | 55.40 | 53.20 | 54.00 | 7,216 | -0.90(-1.64%) |
Apr 14, 2009 | 55.50 | 55.80 | 54.30 | 54.90 | 4,294 | -0.10(-0.18%) |
Apr 13, 2009 | 53.40 | 55.40 | 53.40 | 55.00 | 3,535 | +0.00(+0.00%) |
Apr 09, 2009 | 55.00 | 56.80 | 54.80 | 55.00 | 7,034 | -0.40(-0.72%) |
Apr 08, 2009 | 54.00 | 56.20 | 52.80 | 55.40 | 3,696 | +0.30(+0.54%) |
Apr 07, 2009 | 56.70 | 56.70 | 53.90 | 55.10 | 15,186 | -0.60(-1.08%) |
Apr 06, 2009 | 57.00 | 59.50 | 55.70 | 55.70 | 12,635 | -4.30(-7.17%) |
Apr 03, 2009 | 56.70 | 60.00 | 55.80 | 60.00 | 25,133 | +2.00(+3.45%) |
Apr 02, 2009 | 54.10 | 58.00 | 53.90 | 58.00 | 12,802 | +3.40(+6.23%) |
Apr 01, 2009 | 52.40 | 55.40 | 50.00 | 54.60 | 15,131 | +4.70(+9.42%) |
Mar 31, 2009 | 49.80 | 50.40 | 48.50 | 49.90 | 4,620 | +1.90(+3.96%) |
Mar 30, 2009 | 47.80 | 49.50 | 45.80 | 48.00 | 6,162 | -7.00(-12.73%) |
Mar 26, 2009 | 53.10 | 55.10 | 52.00 | 55.00 | 10,184 | +3.50(+6.80%) |
Mar 25, 2009 | 51.50 | 52.10 | 50.50 | 51.50 | 2,757 | +1.50(+3.00%) |
Mar 24, 2009 | 51.30 | 51.30 | 50.00 | 50.00 | 2,271 | -0.80(-1.57%) |
Mar 23, 2009 | 49.95 | 51.80 | 46.50 | 50.80 | 6,441 | +5.00(+10.92%) |
Mar 20, 2009 | 47.00 | 49.50 | 45.80 | 45.80 | 4,306 | -1.00(-2.14%) |
Mar 19, 2009 | 52.50 | 52.60 | 46.60 | 46.80 | 3,013 | -4.30(-8.41%) |
Mar 18, 2009 | 45.50 | 51.30 | 44.40 | 51.10 | 12,309 | +6.60(+14.83%) |
Mar 17, 2009 | 40.75 | 45.70 | 40.70 | 44.50 | 3,974 | +3.30(+8.01%) |
Mar 16, 2009 | 40.40 | 42.00 | 40.40 | 41.20 | 2,808 | +1.40(+3.52%) |
Mar 13, 2009 | 37.80 | 40.00 | 37.50 | 39.80 | 3,486 | +2.80(+7.57%) |
Mar 12, 2009 | 34.60 | 37.90 | 33.90 | 37.00 | 3,857 | +1.70(+4.82%) |
Mar 11, 2009 | 32.40 | 35.50 | 32.40 | 35.30 | 5,303 | +3.50(+11.01%) |
Mar 10, 2009 | 31.10 | 32.10 | 30.10 | 31.80 | 2,072 | +1.20(+3.92%) |
Mar 09, 2009 | 31.70 | 32.30 | 30.10 | 30.60 | 3,256 | -1.20(-3.77%) |
Mar 06, 2009 | 32.30 | 33.00 | 31.30 | 31.80 | 4,499 | -0.70(-2.15%) |
Mar 05, 2009 | 35.80 | 36.20 | 32.25 | 32.50 | 4,124 | -3.80(-10.47%) |
Mar 04, 2009 | 36.50 | 37.00 | 35.30 | 36.30 | 5,651 | -2.10(-5.47%) |