Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 47.83 | 48.49 | 47.61 | 48.49 | 58,500 | +0.90(+1.90%) |
May 28, 2009 | 47.86 | 47.92 | 46.59 | 47.59 | 33,314 | +0.25(+0.54%) |
May 27, 2009 | 47.83 | 48.45 | 47.31 | 47.34 | 23,629 | -0.81(-1.69%) |
May 26, 2009 | 45.82 | 48.29 | 45.58 | 48.15 | 82,950 | +1.89(+4.09%) |
May 22, 2009 | 46.81 | 46.93 | 46.13 | 46.26 | 138,183 | -0.24(-0.51%) |
May 21, 2009 | 46.79 | 47.07 | 45.86 | 46.50 | 125,320 | -0.87(-1.83%) |
May 20, 2009 | 48.51 | 49.13 | 47.33 | 47.36 | 208,456 | -0.35(-0.73%) |
May 19, 2009 | 47.55 | 48.34 | 47.10 | 47.71 | 159,835 | -0.04(-0.09%) |
May 18, 2009 | 46.44 | 47.77 | 46.18 | 47.76 | 90,169 | +2.06(+4.50%) |
May 15, 2009 | 45.73 | 46.58 | 45.46 | 45.70 | 190,842 | -0.37(-0.80%) |
May 14, 2009 | 44.91 | 46.63 | 44.91 | 46.07 | 97,463 | +0.91(+2.02%) |
May 13, 2009 | 46.50 | 46.54 | 44.97 | 45.16 | 123,342 | -2.22(-4.68%) |
May 12, 2009 | 48.86 | 48.86 | 46.41 | 47.37 | 148,342 | -0.69(-1.44%) |
May 11, 2009 | 48.49 | 49.15 | 47.71 | 48.06 | 277,919 | -1.21(-2.45%) |
May 08, 2009 | 48.42 | 49.27 | 47.82 | 49.27 | 213,330 | +1.80(+3.80%) |
May 07, 2009 | 49.62 | 49.69 | 47.17 | 47.47 | 230,204 | -1.30(-2.66%) |
May 06, 2009 | 49.09 | 49.10 | 47.84 | 48.77 | 211,377 | +0.21(+0.43%) |
May 05, 2009 | 48.55 | 50.24 | 47.93 | 48.56 | 234,336 | -0.35(-0.72%) |
May 04, 2009 | 47.67 | 48.91 | 47.60 | 48.91 | 109,918 | +1.80(+3.83%) |
May 01, 2009 | 47.01 | 47.39 | 46.49 | 47.10 | 115,449 | +0.21(+0.45%) |
Apr 30, 2009 | 47.93 | 48.42 | 46.89 | 46.89 | 141,041 | -0.19(-0.41%) |
Apr 29, 2009 | 45.94 | 47.58 | 45.87 | 47.08 | 92,021 | +1.60(+3.52%) |
Apr 28, 2009 | 44.98 | 46.33 | 44.86 | 45.48 | 193,379 | +0.01(+0.02%) |
Apr 27, 2009 | 46.35 | 46.35 | 45.15 | 45.47 | 68,146 | -0.88(-1.89%) |
Apr 24, 2009 | 45.48 | 46.98 | 45.46 | 46.35 | 221,485 | +1.16(+2.57%) |
Apr 23, 2009 | 47.09 | 47.09 | 44.36 | 45.19 | 339,032 | +0.04(+0.09%) |
Apr 22, 2009 | 44.25 | 46.42 | 44.07 | 45.15 | 268,874 | +0.32(+0.72%) |
Apr 21, 2009 | 43.44 | 44.90 | 43.25 | 44.82 | 194,020 | +1.63(+3.77%) |
Apr 20, 2009 | 44.50 | 44.64 | 43.14 | 43.20 | 74,677 | -2.55(-5.57%) |
Apr 17, 2009 | 45.38 | 46.21 | 44.82 | 45.74 | 29,975 | +0.65(+1.44%) |
Apr 16, 2009 | 43.88 | 45.45 | 43.63 | 45.10 | 14,617 | +1.46(+3.35%) |
Apr 15, 2009 | 42.74 | 43.69 | 42.70 | 43.63 | 43,223 | +0.63(+1.47%) |
Apr 14, 2009 | 43.41 | 44.09 | 42.88 | 43.00 | 68,717 | -1.13(-2.56%) |
Apr 13, 2009 | 43.78 | 44.43 | 43.11 | 44.13 | 33,634 | +0.07(+0.16%) |
Apr 09, 2009 | 43.23 | 44.09 | 42.52 | 44.06 | 36,689 | +2.55(+6.14%) |
Apr 08, 2009 | 40.86 | 41.51 | 40.61 | 41.51 | 59,364 | +0.95(+2.35%) |
Apr 07, 2009 | 41.27 | 41.69 | 40.56 | 40.56 | 43,549 | -1.79(-4.22%) |
Apr 06, 2009 | 42.37 | 42.55 | 41.55 | 42.35 | 19,729 | -0.51(-1.19%) |
Apr 03, 2009 | 42.18 | 42.87 | 41.83 | 42.85 | 27,511 | +0.74(+1.77%) |
Apr 02, 2009 | 41.20 | 42.72 | 41.20 | 42.11 | 61,855 | +2.15(+5.37%) |
Apr 01, 2009 | 38.34 | 40.00 | 38.34 | 39.96 | 35,395 | +0.53(+1.33%) |
Mar 31, 2009 | 39.41 | 40.75 | 38.80 | 39.44 | 3,358 | +0.67(+1.74%) |
Mar 30, 2009 | 38.80 | 38.91 | 38.22 | 38.76 | 25,625 | -2.51(-6.09%) |
Mar 26, 2009 | 40.39 | 41.36 | 40.39 | 41.28 | 24,144 | +1.72(+4.34%) |
Mar 25, 2009 | 39.19 | 40.23 | 37.96 | 39.56 | 25,766 | +0.82(+2.13%) |
Mar 24, 2009 | 39.36 | 39.94 | 38.74 | 38.74 | 20,793 | -1.26(-3.15%) |
Mar 23, 2009 | 38.53 | 40.00 | 38.53 | 40.00 | 31,521 | +2.99(+8.07%) |
Mar 20, 2009 | 38.55 | 38.74 | 36.86 | 37.01 | 16,149 | -1.35(-3.52%) |
Mar 19, 2009 | 39.26 | 39.27 | 38.30 | 38.36 | 32,631 | -0.67(-1.71%) |
Mar 18, 2009 | 37.68 | 39.22 | 37.15 | 39.03 | 25,546 | +1.52(+4.06%) |
Mar 17, 2009 | 35.73 | 37.50 | 35.73 | 37.50 | 46,677 | +1.49(+4.13%) |
Mar 16, 2009 | 37.18 | 37.27 | 35.97 | 36.01 | 26,189 | -0.59(-1.60%) |
Mar 13, 2009 | 36.57 | 36.83 | 36.03 | 36.60 | 0 | +0.25(+0.70%) |
Mar 12, 2009 | 34.54 | 36.50 | 33.93 | 36.35 | 35,332 | +1.72(+4.96%) |
Mar 11, 2009 | 34.34 | 35.20 | 34.15 | 34.63 | 25,488 | +0.39(+1.15%) |
Mar 10, 2009 | 32.62 | 34.24 | 32.62 | 34.24 | 23,211 | +2.36(+7.42%) |
Mar 09, 2009 | 31.76 | 32.86 | 31.76 | 31.87 | 32,731 | -0.46(-1.41%) |
Mar 06, 2009 | 32.79 | 33.09 | 31.49 | 32.33 | 0 | -0.25(-0.75%) |
Mar 05, 2009 | 33.47 | 33.71 | 32.54 | 32.57 | 11,797 | -1.52(-4.44%) |
Mar 04, 2009 | 33.66 | 34.67 | 33.41 | 34.09 | 30,217 | +0.54(+1.62%) |