Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 68.25 | 70.00 | 65.75 | 67.00 | 70,877 | -0.25(-0.37%) |
May 28, 2009 | 71.75 | 71.75 | 65.00 | 67.25 | 86,130 | -4.50(-6.27%) |
May 27, 2009 | 71.00 | 74.00 | 69.75 | 71.75 | 115,935 | +2.25(+3.24%) |
May 26, 2009 | 63.25 | 69.50 | 62.50 | 69.50 | 64,544 | +5.75(+9.02%) |
May 22, 2009 | 67.75 | 68.75 | 63.50 | 63.75 | 44,586 | -3.00(-4.49%) |
May 21, 2009 | 70.75 | 72.25 | 65.50 | 66.75 | 67,097 | -5.75(-7.93%) |
May 20, 2009 | 69.75 | 74.00 | 69.50 | 72.50 | 98,361 | +3.50(+5.07%) |
May 19, 2009 | 71.75 | 75.00 | 68.50 | 69.00 | 103,812 | -2.00(-2.82%) |
May 18, 2009 | 71.00 | 72.25 | 68.75 | 71.00 | 121,819 | +5.75(+8.81%) |
May 15, 2009 | 65.00 | 69.75 | 62.75 | 65.25 | 81,973 | -0.25(-0.38%) |
May 14, 2009 | 62.25 | 67.50 | 58.75 | 65.50 | 93,809 | +2.25(+3.56%) |
May 13, 2009 | 66.00 | 70.50 | 62.50 | 63.25 | 108,788 | -8.75(-12.15%) |
May 12, 2009 | 75.00 | 76.50 | 66.25 | 72.00 | 120,465 | -2.25(-3.03%) |
May 11, 2009 | 73.00 | 80.00 | 72.25 | 74.25 | 91,188 | -3.50(-4.50%) |
May 08, 2009 | 75.25 | 78.75 | 70.25 | 77.75 | 125,115 | +8.00(+11.47%) |
May 07, 2009 | 79.25 | 81.00 | 68.75 | 69.75 | 185,564 | -7.75(-10.00%) |
May 06, 2009 | 86.75 | 88.50 | 75.50 | 77.50 | 201,384 | -3.75(-4.62%) |
May 05, 2009 | 78.00 | 81.75 | 75.75 | 81.25 | 199,313 | +6.25(+8.33%) |
May 04, 2009 | 71.75 | 76.50 | 69.00 | 75.00 | 149,575 | +7.75(+11.52%) |
May 01, 2009 | 68.50 | 71.25 | 66.25 | 67.25 | 69,315 | -2.00(-2.89%) |
Apr 30, 2009 | 74.25 | 76.75 | 67.75 | 69.25 | 154,469 | -4.00(-5.46%) |
Apr 29, 2009 | 77.00 | 77.50 | 72.50 | 73.25 | 152,270 | +0.00(+0.00%) |
Apr 28, 2009 | 68.50 | 81.00 | 66.50 | 73.25 | 260,530 | +6.00(+8.92%) |
Apr 27, 2009 | 56.75 | 73.50 | 55.25 | 67.25 | 279,604 | +8.00(+13.50%) |
Apr 24, 2009 | 55.25 | 63.50 | 54.00 | 59.25 | 194,911 | +5.75(+10.75%) |
Apr 23, 2009 | 54.25 | 57.25 | 50.00 | 53.50 | 114,017 | +2.25(+4.39%) |
Apr 22, 2009 | 50.00 | 54.75 | 47.50 | 51.25 | 76,132 | +0.75(+1.49%) |
Apr 21, 2009 | 44.00 | 51.50 | 43.50 | 50.50 | 77,214 | +4.25(+9.19%) |
Apr 20, 2009 | 52.50 | 52.50 | 46.00 | 46.25 | 121,553 | -8.25(-15.14%) |
Apr 17, 2009 | 54.50 | 59.75 | 51.25 | 54.50 | 135,588 | +0.25(+0.46%) |
Apr 16, 2009 | 59.50 | 59.50 | 50.75 | 54.25 | 166,286 | -2.50(-4.41%) |
Apr 15, 2009 | 48.50 | 57.50 | 45.00 | 56.75 | 244,558 | +10.00(+21.39%) |
Apr 14, 2009 | 42.00 | 48.50 | 42.00 | 46.75 | 146,665 | +2.50(+5.65%) |
Apr 13, 2009 | 43.25 | 45.50 | 42.25 | 44.25 | 54,948 | -0.50(-1.12%) |
Apr 09, 2009 | 41.75 | 44.75 | 39.75 | 44.75 | 109,603 | +4.25(+10.49%) |
Apr 08, 2009 | 42.50 | 44.00 | 39.75 | 40.50 | 79,903 | +2.00(+5.19%) |
Apr 07, 2009 | 40.00 | 40.25 | 38.00 | 38.50 | 49,853 | -2.00(-4.94%) |
Apr 06, 2009 | 42.00 | 42.75 | 40.25 | 40.50 | 67,585 | -2.75(-6.36%) |
Apr 03, 2009 | 45.75 | 48.00 | 41.75 | 43.25 | 76,728 | -0.25(-0.57%) |
Apr 02, 2009 | 41.25 | 47.50 | 41.25 | 43.50 | 116,690 | +3.50(+8.75%) |
Apr 01, 2009 | 40.25 | 42.25 | 36.25 | 40.00 | 80,867 | +1.00(+2.56%) |
Mar 31, 2009 | 42.50 | 42.50 | 38.75 | 39.00 | 57,652 | +0.75(+1.96%) |
Mar 30, 2009 | 41.50 | 42.50 | 37.50 | 38.25 | 92,155 | -10.25(-21.13%) |
Mar 26, 2009 | 47.25 | 49.75 | 46.50 | 48.50 | 154,120 | +6.00(+14.12%) |
Mar 25, 2009 | 42.00 | 48.25 | 38.50 | 42.50 | 265,624 | +4.50(+11.84%) |
Mar 24, 2009 | 37.25 | 41.00 | 32.50 | 38.00 | 127,968 | +1.00(+2.70%) |
Mar 23, 2009 | 36.25 | 37.25 | 34.00 | 37.00 | 243,611 | +7.50(+25.42%) |
Mar 20, 2009 | 33.25 | 35.25 | 26.50 | 29.50 | 166,954 | -5.25(-15.11%) |
Mar 19, 2009 | 43.00 | 50.00 | 34.25 | 34.75 | 203,468 | -1.25(-3.47%) |
Mar 18, 2009 | 25.25 | 37.50 | 25.00 | 36.00 | 190,486 | +12.00(+50.00%) |
Mar 17, 2009 | 25.75 | 26.50 | 20.25 | 24.00 | 88,036 | +1.25(+5.49%) |
Mar 16, 2009 | 27.75 | 29.25 | 22.50 | 22.75 | 89,000 | -4.75(-17.27%) |
Mar 13, 2009 | 20.75 | 28.25 | 20.75 | 27.50 | 0 | +7.50(+37.50%) |
Mar 12, 2009 | 16.75 | 20.00 | 16.75 | 20.00 | 55,486 | +3.25(+19.40%) |
Mar 11, 2009 | 16.70 | 19.75 | 15.50 | 16.75 | 89,373 | +1.50(+9.84%) |
Mar 10, 2009 | 17.25 | 17.25 | 14.50 | 15.25 | 68,842 | +0.25(+1.67%) |
Mar 09, 2009 | 16.50 | 16.50 | 13.75 | 15.00 | 40,596 | +0.50(+3.45%) |
Mar 06, 2009 | 16.31 | 17.75 | 12.88 | 14.50 | 0 | -1.04(-6.72%) |
Mar 05, 2009 | 18.75 | 18.75 | 13.75 | 15.54 | 79,936 | -3.21(-17.09%) |
Mar 04, 2009 | 19.25 | 19.75 | 18.00 | 18.75 | 85,395 | -3.00(-13.79%) |