Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 58.52 | 62.53 | 58.52 | 61.46 | 187,088 | +2.95(+5.03%) |
May 28, 2009 | 57.86 | 59.04 | 56.15 | 58.52 | 162,259 | +1.53(+2.68%) |
May 27, 2009 | 57.51 | 59.28 | 56.75 | 56.99 | 170,703 | -0.03(-0.05%) |
May 26, 2009 | 56.86 | 57.62 | 55.19 | 57.02 | 145,964 | +1.53(+2.75%) |
May 22, 2009 | 56.56 | 57.21 | 55.27 | 55.49 | 172,016 | -0.76(-1.36%) |
May 21, 2009 | 56.56 | 57.48 | 54.81 | 56.26 | 117,600 | -0.65(-1.15%) |
May 20, 2009 | 58.49 | 59.91 | 56.77 | 56.91 | 108,329 | -0.63(-1.09%) |
May 19, 2009 | 55.49 | 57.95 | 55.49 | 57.54 | 140,173 | +2.86(+5.24%) |
May 18, 2009 | 53.88 | 57.95 | 53.88 | 54.67 | 187,585 | +0.65(+1.21%) |
May 15, 2009 | 51.78 | 54.54 | 51.73 | 54.02 | 181,992 | +2.18(+4.21%) |
May 14, 2009 | 51.27 | 53.39 | 50.45 | 51.84 | 168,685 | +0.27(+0.53%) |
May 13, 2009 | 53.75 | 53.75 | 50.20 | 51.57 | 148,817 | -2.97(-5.45%) |
May 12, 2009 | 53.88 | 54.78 | 52.63 | 54.54 | 130,221 | +0.65(+1.21%) |
May 11, 2009 | 54.57 | 54.58 | 52.96 | 53.88 | 138,388 | -1.61(-2.90%) |
May 08, 2009 | 54.02 | 55.71 | 53.45 | 55.49 | 149,698 | +3.01(+5.74%) |
May 07, 2009 | 53.80 | 54.92 | 51.81 | 52.48 | 154,175 | -0.01(-0.03%) |
May 06, 2009 | 49.90 | 53.07 | 49.90 | 52.49 | 167,475 | +2.73(+5.48%) |
May 05, 2009 | 49.30 | 51.02 | 48.59 | 49.77 | 242,506 | -0.05(-0.11%) |
May 04, 2009 | 49.66 | 50.04 | 49.30 | 49.82 | 148,674 | +3.05(+6.53%) |
May 01, 2009 | 43.28 | 47.86 | 42.57 | 46.77 | 239,831 | +4.06(+9.51%) |
Apr 30, 2009 | 43.06 | 43.06 | 41.45 | 42.70 | 205,736 | +0.49(+1.16%) |
Apr 29, 2009 | 41.37 | 42.49 | 40.88 | 42.21 | 121,303 | +1.72(+4.24%) |
Apr 28, 2009 | 39.89 | 41.01 | 39.35 | 40.49 | 83,310 | +0.74(+1.85%) |
Apr 27, 2009 | 41.72 | 41.72 | 39.13 | 39.76 | 106,458 | -2.07(-4.95%) |
Apr 24, 2009 | 41.61 | 42.02 | 41.12 | 41.83 | 67,873 | +0.41(+0.99%) |
Apr 23, 2009 | 41.48 | 42.27 | 40.90 | 41.42 | 79,475 | -0.22(-0.52%) |
Apr 22, 2009 | 42.27 | 42.43 | 41.42 | 41.64 | 138,248 | -2.40(-5.45%) |
Apr 21, 2009 | 43.38 | 44.04 | 42.27 | 44.04 | 178,827 | +0.76(+1.76%) |
Apr 20, 2009 | 44.45 | 44.45 | 42.95 | 43.28 | 79,506 | -1.36(-3.05%) |
Apr 17, 2009 | 45.95 | 45.95 | 44.34 | 44.64 | 102,359 | -0.05(-0.12%) |
Apr 16, 2009 | 43.71 | 45.00 | 42.98 | 44.69 | 71,083 | +1.94(+4.53%) |
Apr 15, 2009 | 46.14 | 46.14 | 42.27 | 42.76 | 198,789 | -4.85(-10.19%) |
Apr 14, 2009 | 47.94 | 49.49 | 47.15 | 47.61 | 90,394 | -0.60(-1.24%) |
Apr 13, 2009 | 47.94 | 48.92 | 46.77 | 48.21 | 84,488 | +0.38(+0.80%) |
Apr 09, 2009 | 45.87 | 48.08 | 45.87 | 47.83 | 112,100 | +3.11(+6.95%) |
Apr 08, 2009 | 43.19 | 44.83 | 42.46 | 44.72 | 76,080 | +2.21(+5.20%) |
Apr 07, 2009 | 41.80 | 42.95 | 41.31 | 42.51 | 72,536 | +0.22(+0.52%) |
Apr 06, 2009 | 41.64 | 42.95 | 41.64 | 42.29 | 59,400 | -0.44(-1.02%) |
Apr 03, 2009 | 41.59 | 42.89 | 41.26 | 42.73 | 43,384 | +0.93(+2.22%) |
Apr 02, 2009 | 40.63 | 42.95 | 40.63 | 41.80 | 82,222 | +2.48(+6.31%) |
Apr 01, 2009 | 38.15 | 39.98 | 38.15 | 39.32 | 80,583 | +0.90(+2.34%) |
Mar 31, 2009 | 39.68 | 39.73 | 38.20 | 38.42 | 83,409 | -0.46(-1.19%) |
Mar 30, 2009 | 41.42 | 41.42 | 38.04 | 38.89 | 125,699 | -4.23(-9.80%) |
Mar 26, 2009 | 43.19 | 44.15 | 42.27 | 43.11 | 119,114 | +1.31(+3.13%) |
Mar 25, 2009 | 38.69 | 43.00 | 38.69 | 41.80 | 148,434 | +3.00(+7.73%) |
Mar 24, 2009 | 39.51 | 39.95 | 38.20 | 38.80 | 69,642 | -0.74(-1.86%) |
Mar 23, 2009 | 38.18 | 39.68 | 38.07 | 39.54 | 126,066 | +0.38(+0.98%) |
Mar 20, 2009 | 42.21 | 42.62 | 38.09 | 39.16 | 85,620 | -4.64(-10.59%) |
Mar 19, 2009 | 47.20 | 47.20 | 42.32 | 43.79 | 88,609 | +1.25(+2.95%) |
Mar 18, 2009 | 41.23 | 43.09 | 40.30 | 42.54 | 71,053 | +0.44(+1.04%) |
Mar 17, 2009 | 39.76 | 42.10 | 38.97 | 42.10 | 76,075 | +3.00(+7.67%) |
Mar 16, 2009 | 38.48 | 40.79 | 38.48 | 39.10 | 75,101 | +0.38(+0.99%) |
Mar 13, 2009 | 39.51 | 39.76 | 37.88 | 38.72 | 0 | -0.30(-0.77%) |
Mar 12, 2009 | 36.21 | 39.16 | 35.64 | 39.02 | 88,419 | +2.65(+7.27%) |
Mar 11, 2009 | 36.68 | 37.25 | 35.48 | 36.38 | 96,572 | +0.30(+0.83%) |
Mar 10, 2009 | 34.90 | 36.54 | 34.90 | 36.08 | 95,852 | +2.18(+6.44%) |
Mar 09, 2009 | 34.74 | 35.59 | 33.30 | 33.90 | 121,618 | -0.95(-2.74%) |
Mar 06, 2009 | 34.88 | 36.08 | 33.81 | 34.85 | 0 | -0.71(-1.99%) |
Mar 05, 2009 | 38.12 | 38.39 | 34.25 | 35.56 | 77,304 | -2.75(-7.19%) |
Mar 04, 2009 | 36.95 | 39.95 | 36.95 | 38.31 | 126,002 | +0.08(+0.21%) |