Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 51.45 | 51.95 | 50.81 | 51.08 | 11,290 | +0.25(+0.49%) |
May 28, 2009 | 52.32 | 52.69 | 49.34 | 50.83 | 11,437 | +0.13(+0.25%) |
May 27, 2009 | 50.83 | 54.05 | 50.58 | 50.71 | 11,013 | -0.00(-0.00%) |
May 26, 2009 | 49.59 | 51.08 | 49.59 | 50.71 | 10,771 | +0.12(+0.25%) |
May 22, 2009 | 52.07 | 52.07 | 50.09 | 50.58 | 8,818 | -1.12(-2.16%) |
May 21, 2009 | 52.07 | 52.57 | 49.96 | 51.70 | 11,791 | -2.11(-3.91%) |
May 20, 2009 | 53.93 | 56.41 | 52.94 | 53.81 | 21,380 | +1.61(+3.09%) |
May 19, 2009 | 49.10 | 53.19 | 49.10 | 52.19 | 20,416 | +3.35(+6.85%) |
May 18, 2009 | 47.36 | 49.10 | 46.99 | 48.85 | 12,976 | +2.60(+5.63%) |
May 15, 2009 | 47.11 | 50.96 | 45.50 | 46.24 | 24,449 | -0.87(-1.84%) |
May 14, 2009 | 46.86 | 48.72 | 44.26 | 47.11 | 20,479 | +1.61(+3.54%) |
May 13, 2009 | 48.97 | 51.33 | 45.25 | 45.50 | 33,182 | -5.95(-11.57%) |
May 12, 2009 | 53.81 | 54.55 | 49.72 | 51.45 | 24,698 | -3.10(-5.68%) |
May 11, 2009 | 56.53 | 56.78 | 53.93 | 54.55 | 16,462 | -3.22(-5.58%) |
May 08, 2009 | 58.89 | 60.13 | 55.67 | 57.77 | 13,777 | +0.12(+0.22%) |
May 07, 2009 | 59.51 | 59.51 | 54.67 | 57.65 | 29,590 | +1.12(+1.97%) |
May 06, 2009 | 55.17 | 58.64 | 53.68 | 56.53 | 30,841 | +3.47(+6.54%) |
May 05, 2009 | 56.29 | 57.53 | 52.69 | 53.06 | 34,675 | -1.49(-2.73%) |
May 04, 2009 | 54.30 | 55.29 | 52.69 | 54.55 | 34,323 | +4.09(+8.11%) |
May 01, 2009 | 52.57 | 53.19 | 49.84 | 50.46 | 23,270 | -1.61(-3.10%) |
Apr 30, 2009 | 52.32 | 54.55 | 48.85 | 52.07 | 23,697 | +2.11(+4.22%) |
Apr 29, 2009 | 54.05 | 60.38 | 49.22 | 49.96 | 29,996 | -1.36(-2.66%) |
Apr 28, 2009 | 47.48 | 51.58 | 46.62 | 51.33 | 20,030 | +4.22(+8.95%) |
Apr 27, 2009 | 49.59 | 51.58 | 47.11 | 47.11 | 24,995 | -3.84(-7.54%) |
Apr 24, 2009 | 52.32 | 53.43 | 49.84 | 50.96 | 25,042 | -2.48(-4.64%) |
Apr 23, 2009 | 57.53 | 57.90 | 51.95 | 53.43 | 14,043 | -2.85(-5.07%) |
Apr 22, 2009 | 57.03 | 61.74 | 53.93 | 56.29 | 23,121 | -1.86(-3.20%) |
Apr 21, 2009 | 52.19 | 58.27 | 48.97 | 58.15 | 30,651 | +5.08(+9.58%) |
Apr 20, 2009 | 63.23 | 66.20 | 50.83 | 53.06 | 50,284 | -8.93(-14.40%) |
Apr 17, 2009 | 58.39 | 66.20 | 57.77 | 61.99 | 68,212 | +5.46(+9.65%) |
Apr 16, 2009 | 47.11 | 58.02 | 47.11 | 56.53 | 29,043 | +9.30(+19.68%) |
Apr 15, 2009 | 47.86 | 47.86 | 44.63 | 47.24 | 12,392 | +0.74(+1.60%) |
Apr 14, 2009 | 48.10 | 53.81 | 45.25 | 46.49 | 36,615 | -0.50(-1.06%) |
Apr 13, 2009 | 46.86 | 47.73 | 43.52 | 46.99 | 27,692 | +0.50(+1.07%) |
Apr 09, 2009 | 45.75 | 47.61 | 45.13 | 46.49 | 31,535 | +3.22(+7.45%) |
Apr 08, 2009 | 41.78 | 43.52 | 41.78 | 43.27 | 14,479 | +1.74(+4.18%) |
Apr 07, 2009 | 42.40 | 42.77 | 41.53 | 41.53 | 19,518 | -2.48(-5.63%) |
Apr 06, 2009 | 45.13 | 45.13 | 42.52 | 44.01 | 11,728 | -3.10(-6.58%) |
Apr 03, 2009 | 46.24 | 48.10 | 44.01 | 47.11 | 14,330 | -0.25(-0.52%) |
Apr 02, 2009 | 46.99 | 47.36 | 44.76 | 47.36 | 14,672 | +3.72(+8.52%) |
Apr 01, 2009 | 40.91 | 44.26 | 40.91 | 43.64 | 9,418 | +2.23(+5.39%) |
Mar 31, 2009 | 38.56 | 42.28 | 38.56 | 41.41 | 15,350 | +3.10(+8.09%) |
Mar 30, 2009 | 42.03 | 42.28 | 37.32 | 38.31 | 23,695 | -8.18(-17.60%) |
Mar 26, 2009 | 44.38 | 48.97 | 43.52 | 46.49 | 37,517 | +1.36(+3.02%) |
Mar 25, 2009 | 43.16 | 48.84 | 42.40 | 45.13 | 22,680 | +2.73(+6.43%) |
Mar 24, 2009 | 44.01 | 46.49 | 42.15 | 42.40 | 13,931 | -3.10(-6.81%) |
Mar 23, 2009 | 44.88 | 46.49 | 44.26 | 45.50 | 18,955 | +5.83(+14.69%) |
Mar 20, 2009 | 47.61 | 47.61 | 39.67 | 39.67 | 19,470 | -8.31(-17.31%) |
Mar 19, 2009 | 49.47 | 50.58 | 45.87 | 47.98 | 13,813 | +0.00(+0.00%) |
Mar 18, 2009 | 44.88 | 49.47 | 43.89 | 47.98 | 13,782 | +1.98(+4.31%) |
Mar 17, 2009 | 44.88 | 46.62 | 43.27 | 46.00 | 11,156 | +0.37(+0.82%) |
Mar 16, 2009 | 44.76 | 48.60 | 42.77 | 45.62 | 20,131 | +2.48(+5.75%) |
Mar 13, 2009 | 46.49 | 47.73 | 42.03 | 43.14 | 0 | -1.61(-3.60%) |
Mar 12, 2009 | 48.35 | 48.35 | 37.57 | 44.76 | 70,527 | -10.66(-19.24%) |
Mar 11, 2009 | 56.53 | 57.53 | 50.34 | 55.42 | 35,818 | +5.95(+12.03%) |
Mar 10, 2009 | 43.76 | 51.45 | 43.38 | 49.47 | 33,175 | +8.18(+19.82%) |
Mar 09, 2009 | 40.91 | 45.95 | 40.79 | 41.28 | 58,542 | +0.12(+0.30%) |
Mar 06, 2009 | 39.67 | 45.00 | 39.43 | 41.16 | 0 | +0.25(+0.61%) |
Mar 05, 2009 | 46.86 | 46.86 | 38.56 | 40.91 | 18,670 | -6.94(-14.51%) |
Mar 04, 2009 | 40.05 | 51.95 | 40.05 | 47.86 | 44,626 | +7.56(+18.77%) |