Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 65.35 | 72.21 | 64.18 | 71.40 | 113,829 | +8.21(+13.00%) |
May 28, 2009 | 61.65 | 63.18 | 55.51 | 63.18 | 46,309 | +3.25(+5.42%) |
May 27, 2009 | 57.95 | 61.74 | 57.95 | 59.93 | 29,513 | +2.08(+3.59%) |
May 26, 2009 | 54.16 | 58.13 | 52.53 | 57.86 | 30,140 | +3.16(+5.78%) |
May 22, 2009 | 56.78 | 57.68 | 54.16 | 54.70 | 22,658 | -0.36(-0.66%) |
May 21, 2009 | 56.96 | 57.50 | 53.71 | 55.06 | 19,540 | -3.16(-5.43%) |
May 20, 2009 | 57.05 | 60.30 | 56.69 | 58.22 | 27,780 | +1.90(+3.37%) |
May 19, 2009 | 56.78 | 58.22 | 54.97 | 56.32 | 13,124 | -0.27(-0.48%) |
May 18, 2009 | 53.53 | 56.69 | 53.53 | 56.59 | 12,837 | +3.70(+7.00%) |
May 15, 2009 | 53.26 | 54.07 | 51.45 | 52.89 | 26,097 | -0.54(-1.01%) |
May 14, 2009 | 51.90 | 55.06 | 51.27 | 53.44 | 27,850 | +0.99(+1.89%) |
May 13, 2009 | 54.34 | 55.87 | 50.46 | 52.44 | 29,938 | -3.61(-6.44%) |
May 12, 2009 | 58.76 | 61.47 | 54.16 | 56.05 | 14,008 | -0.63(-1.11%) |
May 11, 2009 | 60.93 | 60.93 | 54.16 | 56.69 | 24,745 | -4.42(-7.24%) |
May 08, 2009 | 57.77 | 61.38 | 56.50 | 61.11 | 31,269 | +5.33(+9.55%) |
May 07, 2009 | 60.21 | 60.21 | 54.88 | 55.78 | 31,531 | -1.90(-3.29%) |
May 06, 2009 | 56.23 | 59.93 | 54.60 | 57.68 | 102,781 | +2.62(+4.75%) |
May 05, 2009 | 54.61 | 55.42 | 51.90 | 55.06 | 26,075 | +0.90(+1.67%) |
May 04, 2009 | 50.46 | 54.16 | 49.64 | 54.16 | 37,221 | +3.79(+7.53%) |
May 01, 2009 | 50.01 | 51.99 | 50.01 | 50.37 | 23,645 | -1.17(-2.28%) |
Apr 30, 2009 | 49.92 | 52.98 | 48.90 | 51.54 | 40,333 | +2.08(+4.20%) |
Apr 29, 2009 | 46.67 | 50.28 | 45.49 | 49.46 | 40,026 | +3.97(+8.73%) |
Apr 28, 2009 | 45.94 | 46.85 | 44.68 | 45.49 | 48,078 | -1.26(-2.70%) |
Apr 27, 2009 | 49.46 | 49.64 | 45.94 | 46.76 | 25,866 | -3.61(-7.17%) |
Apr 24, 2009 | 47.66 | 50.55 | 47.30 | 50.37 | 26,894 | +3.34(+7.10%) |
Apr 23, 2009 | 47.93 | 49.01 | 45.13 | 47.03 | 25,346 | -0.27(-0.57%) |
Apr 22, 2009 | 45.04 | 48.02 | 43.60 | 47.30 | 33,121 | +1.81(+3.97%) |
Apr 21, 2009 | 41.61 | 45.76 | 38.54 | 45.49 | 36,376 | +3.16(+7.46%) |
Apr 20, 2009 | 44.50 | 44.50 | 41.16 | 42.33 | 25,747 | -1.90(-4.29%) |
Apr 17, 2009 | 44.32 | 44.68 | 43.06 | 44.23 | 20,036 | +1.17(+2.73%) |
Apr 16, 2009 | 42.87 | 44.23 | 42.33 | 43.06 | 29,293 | +0.36(+0.85%) |
Apr 15, 2009 | 40.89 | 42.69 | 39.81 | 42.69 | 19,050 | +1.62(+3.96%) |
Apr 14, 2009 | 43.24 | 44.14 | 40.62 | 41.07 | 32,303 | -2.26(-5.21%) |
Apr 13, 2009 | 41.34 | 43.33 | 38.90 | 43.33 | 27,940 | +1.35(+3.23%) |
Apr 09, 2009 | 42.06 | 43.42 | 39.72 | 41.97 | 28,385 | +1.53(+3.79%) |
Apr 08, 2009 | 36.56 | 40.44 | 36.56 | 40.44 | 13,448 | +3.43(+9.27%) |
Apr 07, 2009 | 38.18 | 38.18 | 36.11 | 37.01 | 19,884 | -1.71(-4.43%) |
Apr 06, 2009 | 39.26 | 41.52 | 37.91 | 38.72 | 17,438 | -2.53(-6.13%) |
Apr 03, 2009 | 36.29 | 42.51 | 36.29 | 41.25 | 25,081 | +1.35(+3.39%) |
Apr 02, 2009 | 38.00 | 40.62 | 37.19 | 39.90 | 30,556 | +4.33(+12.18%) |
Apr 01, 2009 | 31.68 | 37.19 | 30.69 | 35.56 | 30,070 | +3.07(+9.44%) |
Mar 31, 2009 | 35.65 | 35.83 | 31.86 | 32.49 | 40,169 | -2.53(-7.22%) |
Mar 30, 2009 | 34.03 | 35.11 | 30.45 | 35.02 | 25,219 | -2.17(-5.83%) |
Mar 26, 2009 | 37.37 | 37.46 | 35.83 | 37.19 | 11,149 | +1.44(+4.04%) |
Mar 25, 2009 | 32.95 | 37.10 | 32.95 | 35.74 | 19,346 | +0.99(+2.86%) |
Mar 24, 2009 | 36.65 | 36.65 | 34.30 | 34.75 | 13,747 | -1.90(-5.17%) |
Mar 23, 2009 | 35.65 | 37.01 | 35.02 | 36.65 | 39,904 | +5.60(+18.02%) |
Mar 20, 2009 | 31.50 | 33.85 | 31.05 | 31.05 | 38,960 | +2.44(+8.52%) |
Mar 19, 2009 | 26.72 | 30.51 | 26.72 | 28.61 | 72,708 | +1.90(+7.09%) |
Mar 18, 2009 | 26.18 | 26.72 | 23.65 | 26.72 | 25,418 | +0.09(+0.34%) |
Mar 17, 2009 | 23.47 | 26.63 | 22.57 | 26.63 | 11,180 | +3.25(+13.90%) |
Mar 16, 2009 | 22.93 | 24.37 | 22.20 | 23.38 | 13,452 | -0.18(-0.77%) |
Mar 13, 2009 | 25.00 | 25.00 | 23.29 | 23.56 | 0 | -0.81(-3.33%) |
Mar 12, 2009 | 22.39 | 24.37 | 20.31 | 24.37 | 23,360 | +2.98(+13.92%) |
Mar 11, 2009 | 22.84 | 23.11 | 21.21 | 21.39 | 22,398 | -1.81(-7.78%) |
Mar 10, 2009 | 21.30 | 23.20 | 20.76 | 23.20 | 21,518 | +3.97(+20.66%) |
Mar 09, 2009 | 21.57 | 22.48 | 18.96 | 19.23 | 17,067 | -0.81(-4.05%) |
Mar 06, 2009 | 20.76 | 22.39 | 18.14 | 20.04 | 0 | -0.50(-2.42%) |
Mar 05, 2009 | 23.02 | 23.83 | 19.86 | 20.53 | 9,886 | -2.03(-9.00%) |
Mar 04, 2009 | 19.32 | 22.57 | 19.32 | 22.57 | 20,803 | +1.26(+5.93%) |