Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 43.77 | 43.87 | 43.30 | 43.49 | 66,730 | -1.30(-2.90%) |
May 28, 2009 | 44.75 | 44.96 | 44.00 | 44.79 | 23,739 | -0.24(-0.53%) |
May 27, 2009 | 44.50 | 45.17 | 44.28 | 45.03 | 101,903 | +0.62(+1.40%) |
May 26, 2009 | 45.00 | 45.04 | 44.37 | 44.41 | 33,252 | +0.03(+0.07%) |
May 22, 2009 | 44.44 | 44.55 | 44.17 | 44.38 | 22,454 | -0.62(-1.38%) |
May 21, 2009 | 46.29 | 46.29 | 44.86 | 45.00 | 27,358 | -0.93(-2.02%) |
May 20, 2009 | 46.47 | 46.47 | 45.56 | 45.93 | 17,954 | -0.82(-1.75%) |
May 19, 2009 | 47.11 | 47.29 | 46.75 | 46.75 | 33,619 | -0.75(-1.58%) |
May 18, 2009 | 47.93 | 50.20 | 47.50 | 47.50 | 12,700 | -0.44(-0.91%) |
May 15, 2009 | 47.31 | 48.01 | 47.10 | 47.94 | 10,456 | +1.10(+2.34%) |
May 14, 2009 | 47.18 | 47.27 | 46.74 | 46.84 | 5,850 | -0.44(-0.92%) |
May 13, 2009 | 47.10 | 47.28 | 46.99 | 47.28 | 6,310 | +0.43(+0.91%) |
May 12, 2009 | 46.95 | 47.16 | 46.71 | 46.85 | 9,574 | -0.35(-0.74%) |
May 11, 2009 | 47.21 | 47.30 | 46.70 | 47.20 | 55,300 | +0.29(+0.62%) |
May 08, 2009 | 47.94 | 48.17 | 46.91 | 46.91 | 19,731 | -1.77(-3.64%) |
May 07, 2009 | 48.44 | 48.84 | 48.23 | 48.68 | 11,372 | -0.40(-0.81%) |
May 06, 2009 | 48.86 | 49.50 | 48.86 | 49.08 | 7,000 | +0.00(+0.00%) |
May 05, 2009 | 48.55 | 49.10 | 48.46 | 49.08 | 12,189 | +0.48(+0.99%) |
May 04, 2009 | 49.53 | 49.56 | 47.40 | 48.60 | 41,936 | -1.03(-2.08%) |
May 01, 2009 | 49.60 | 49.70 | 49.53 | 49.63 | 8,500 | -0.17(-0.34%) |
Apr 30, 2009 | 49.97 | 49.97 | 49.58 | 49.80 | 36,321 | +0.06(+0.12%) |
Apr 29, 2009 | 49.96 | 49.96 | 48.25 | 49.74 | 27,496 | -0.88(-1.73%) |
Apr 28, 2009 | 51.44 | 51.44 | 50.58 | 50.62 | 11,945 | -0.83(-1.62%) |
Apr 27, 2009 | 50.76 | 51.62 | 50.70 | 51.45 | 24,136 | +1.61(+3.23%) |
Apr 24, 2009 | 49.59 | 49.97 | 49.51 | 49.84 | 23,445 | -0.84(-1.66%) |
Apr 23, 2009 | 51.71 | 51.81 | 50.65 | 50.68 | 29,868 | -1.19(-2.29%) |
Apr 22, 2009 | 52.02 | 52.02 | 51.58 | 51.87 | 5,815 | -0.45(-0.86%) |
Apr 21, 2009 | 52.41 | 52.44 | 51.89 | 52.32 | 11,930 | -0.20(-0.39%) |
Apr 20, 2009 | 52.07 | 52.70 | 52.07 | 52.52 | 22,455 | +0.75(+1.46%) |
Apr 17, 2009 | 51.43 | 51.79 | 51.43 | 51.77 | 9,593 | +1.25(+2.47%) |
Apr 16, 2009 | 50.20 | 50.82 | 50.20 | 50.52 | 6,700 | +0.28(+0.56%) |
Apr 15, 2009 | 50.62 | 50.71 | 50.18 | 50.24 | 11,433 | +0.51(+1.03%) |
Apr 14, 2009 | 49.95 | 50.02 | 49.57 | 49.73 | 6,535 | +0.85(+1.74%) |
Apr 13, 2009 | 49.82 | 49.88 | 48.88 | 48.88 | 10,053 | -1.73(-3.42%) |
Apr 09, 2009 | 50.01 | 50.78 | 49.77 | 50.61 | 17,501 | +0.51(+1.03%) |
Apr 08, 2009 | 50.05 | 50.50 | 49.64 | 50.10 | 15,460 | +0.15(+0.30%) |
Apr 07, 2009 | 49.78 | 50.08 | 49.74 | 49.94 | 60,324 | +1.00(+2.05%) |
Apr 06, 2009 | 48.44 | 49.18 | 48.44 | 48.94 | 11,073 | +0.78(+1.62%) |
Apr 03, 2009 | 48.75 | 48.84 | 48.16 | 48.16 | 10,951 | -0.52(-1.07%) |
Apr 02, 2009 | 48.72 | 49.01 | 48.08 | 48.68 | 29,215 | -1.55(-3.09%) |
Apr 01, 2009 | 50.21 | 50.57 | 50.03 | 50.23 | 8,619 | +0.44(+0.88%) |
Mar 31, 2009 | 49.71 | 50.30 | 49.60 | 49.79 | 68,177 | -0.90(-1.78%) |
Mar 30, 2009 | 50.88 | 51.18 | 50.63 | 50.69 | 43,436 | +2.33(+4.82%) |
Mar 26, 2009 | 47.70 | 48.36 | 47.70 | 48.36 | 18,501 | +0.65(+1.36%) |
Mar 25, 2009 | 48.70 | 48.70 | 47.40 | 47.71 | 73,163 | -1.16(-2.37%) |
Mar 24, 2009 | 48.18 | 48.89 | 47.79 | 48.87 | 24,520 | +1.46(+3.08%) |
Mar 23, 2009 | 47.50 | 47.69 | 47.39 | 47.41 | 60,793 | -0.35(-0.73%) |
Mar 20, 2009 | 47.71 | 48.08 | 47.25 | 47.76 | 23,264 | +0.64(+1.36%) |
Mar 19, 2009 | 47.17 | 47.53 | 46.79 | 47.12 | 122,961 | -1.35(-2.79%) |
Mar 18, 2009 | 51.62 | 51.73 | 47.09 | 48.47 | 116,021 | -3.99(-7.61%) |
Mar 17, 2009 | 52.55 | 53.01 | 51.18 | 52.46 | 59,789 | -0.44(-0.83%) |
Mar 16, 2009 | 52.22 | 52.95 | 52.20 | 52.90 | 47,961 | -0.37(-0.69%) |
Mar 13, 2009 | 53.26 | 53.62 | 53.15 | 53.27 | 0 | +0.08(+0.15%) |
Mar 12, 2009 | 54.19 | 54.72 | 53.19 | 53.19 | 17,338 | -0.79(-1.46%) |
Mar 11, 2009 | 54.43 | 54.80 | 53.72 | 53.98 | 28,792 | -1.35(-2.44%) |
Mar 10, 2009 | 54.49 | 55.86 | 52.50 | 55.33 | 54,204 | -0.88(-1.57%) |
Mar 09, 2009 | 56.27 | 56.27 | 55.58 | 56.21 | 40,697 | +0.44(+0.79%) |
Mar 06, 2009 | 55.04 | 56.02 | 54.69 | 55.77 | 0 | -0.81(-1.43%) |
Mar 05, 2009 | 57.00 | 57.00 | 56.35 | 56.58 | 24,425 | +0.89(+1.60%) |
Mar 04, 2009 | 56.40 | 56.57 | 55.58 | 55.69 | 29,682 | -0.68(-1.21%) |