Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 50.43 | 50.50 | 49.82 | 50.22 | 503,860 | -0.29(-0.57%) |
May 28, 2009 | 51.97 | 52.00 | 50.09 | 50.51 | 549,226 | -1.05(-2.04%) |
May 27, 2009 | 52.56 | 52.56 | 51.49 | 51.56 | 546,570 | -0.99(-1.88%) |
May 26, 2009 | 50.82 | 52.83 | 50.49 | 52.55 | 271,472 | +1.34(+2.62%) |
May 22, 2009 | 52.18 | 52.26 | 51.18 | 51.21 | 357,204 | -1.00(-1.92%) |
May 21, 2009 | 52.51 | 53.18 | 52.00 | 52.21 | 473,524 | -0.75(-1.42%) |
May 20, 2009 | 52.44 | 53.77 | 52.38 | 52.96 | 620,278 | +0.93(+1.79%) |
May 19, 2009 | 52.31 | 52.51 | 51.71 | 52.03 | 636,218 | -0.65(-1.23%) |
May 18, 2009 | 52.71 | 52.94 | 51.24 | 52.68 | 406,167 | +0.50(+0.96%) |
May 15, 2009 | 51.16 | 52.38 | 50.86 | 52.18 | 669,910 | +0.78(+1.52%) |
May 14, 2009 | 49.70 | 51.78 | 49.42 | 51.40 | 1,014,231 | +2.58(+5.28%) |
May 13, 2009 | 49.27 | 49.45 | 48.11 | 48.82 | 510,812 | -1.07(-2.14%) |
May 12, 2009 | 51.22 | 51.22 | 49.35 | 49.89 | 559,424 | -1.24(-2.43%) |
May 11, 2009 | 51.01 | 51.58 | 50.42 | 51.13 | 337,539 | -0.36(-0.70%) |
May 08, 2009 | 51.12 | 51.96 | 50.19 | 51.49 | 626,315 | +0.89(+1.76%) |
May 07, 2009 | 52.91 | 52.91 | 49.71 | 50.60 | 1,060,751 | -2.32(-4.38%) |
May 06, 2009 | 53.69 | 53.69 | 52.09 | 52.92 | 552,982 | +0.02(+0.04%) |
May 05, 2009 | 50.46 | 53.85 | 50.38 | 52.90 | 1,367,595 | +1.99(+3.91%) |
May 04, 2009 | 55.83 | 55.83 | 50.63 | 50.91 | 1,952,825 | -5.08(-9.07%) |
May 01, 2009 | 54.60 | 56.27 | 54.30 | 55.99 | 775,898 | +1.11(+2.02%) |
Apr 30, 2009 | 54.75 | 55.49 | 53.80 | 54.88 | 1,123,895 | +0.68(+1.25%) |
Apr 29, 2009 | 54.67 | 55.66 | 53.51 | 54.20 | 2,035,203 | +4.23(+8.47%) |
Apr 28, 2009 | 49.46 | 50.92 | 49.28 | 49.97 | 683,413 | +0.15(+0.30%) |
Apr 27, 2009 | 48.72 | 50.44 | 48.44 | 49.82 | 668,815 | +0.77(+1.57%) |
Apr 24, 2009 | 49.89 | 49.89 | 48.51 | 49.05 | 885,718 | -0.50(-1.01%) |
Apr 23, 2009 | 49.77 | 49.77 | 48.61 | 49.55 | 825,302 | -0.30(-0.60%) |
Apr 22, 2009 | 49.37 | 50.30 | 48.99 | 49.85 | 724,663 | +0.10(+0.20%) |
Apr 21, 2009 | 48.89 | 49.84 | 48.87 | 49.75 | 633,285 | +0.86(+1.76%) |
Apr 20, 2009 | 49.00 | 49.07 | 48.31 | 48.89 | 658,497 | -0.37(-0.75%) |
Apr 17, 2009 | 50.19 | 50.80 | 49.16 | 49.26 | 805,429 | -0.69(-1.38%) |
Apr 16, 2009 | 48.29 | 50.21 | 48.29 | 49.95 | 788,753 | +1.49(+3.07%) |
Apr 15, 2009 | 46.91 | 48.65 | 46.91 | 48.46 | 1,207,056 | +1.47(+3.13%) |
Apr 14, 2009 | 48.28 | 48.32 | 46.77 | 46.99 | 530,283 | -1.48(-3.05%) |
Apr 13, 2009 | 48.38 | 48.59 | 47.50 | 48.47 | 458,971 | -0.01(-0.02%) |
Apr 09, 2009 | 48.79 | 48.96 | 47.67 | 48.48 | 787,662 | -0.09(-0.19%) |
Apr 08, 2009 | 47.34 | 48.65 | 46.90 | 48.57 | 804,170 | +1.38(+2.92%) |
Apr 07, 2009 | 46.35 | 47.41 | 46.35 | 47.19 | 612,645 | +0.17(+0.36%) |
Apr 06, 2009 | 47.47 | 47.66 | 46.46 | 47.02 | 442,599 | -0.48(-1.01%) |
Apr 03, 2009 | 47.52 | 48.92 | 45.67 | 47.50 | 928,948 | +0.11(+0.23%) |
Apr 02, 2009 | 48.34 | 49.00 | 46.45 | 47.39 | 1,517,369 | -0.31(-0.65%) |
Apr 01, 2009 | 48.95 | 49.00 | 47.68 | 47.70 | 865,681 | -1.78(-3.60%) |
Mar 31, 2009 | 48.94 | 50.24 | 48.00 | 49.48 | 742,665 | +0.67(+1.37%) |
Mar 30, 2009 | 48.43 | 49.01 | 48.22 | 48.81 | 458,841 | -1.57(-3.12%) |
Mar 26, 2009 | 48.39 | 50.38 | 48.39 | 50.38 | 900,259 | +2.14(+4.44%) |
Mar 25, 2009 | 48.16 | 48.81 | 47.00 | 48.24 | 420,239 | +0.17(+0.35%) |
Mar 24, 2009 | 47.55 | 48.48 | 47.15 | 48.07 | 715,654 | +0.30(+0.63%) |
Mar 23, 2009 | 47.66 | 48.22 | 47.55 | 47.77 | 713,861 | +0.59(+1.25%) |
Mar 20, 2009 | 47.58 | 47.81 | 46.96 | 47.18 | 435,076 | -0.18(-0.37%) |
Mar 19, 2009 | 48.78 | 48.78 | 47.24 | 47.36 | 870,665 | -1.23(-2.53%) |
Mar 18, 2009 | 49.38 | 49.40 | 48.03 | 48.59 | 853,452 | -0.93(-1.89%) |
Mar 17, 2009 | 47.98 | 49.52 | 47.89 | 49.52 | 870,310 | +2.20(+4.65%) |
Mar 16, 2009 | 47.60 | 48.37 | 47.16 | 47.32 | 719,165 | -0.14(-0.29%) |
Mar 13, 2009 | 48.13 | 48.63 | 46.62 | 47.46 | 0 | -0.73(-1.51%) |
Mar 12, 2009 | 47.16 | 48.75 | 46.56 | 48.19 | 1,098,236 | +1.03(+2.18%) |
Mar 11, 2009 | 46.21 | 47.49 | 46.20 | 47.16 | 1,235,447 | +1.22(+2.66%) |
Mar 10, 2009 | 44.30 | 45.99 | 44.17 | 45.94 | 1,177,308 | +1.80(+4.08%) |
Mar 09, 2009 | 45.41 | 45.45 | 43.82 | 44.14 | 1,194,883 | -1.61(-3.52%) |
Mar 06, 2009 | 47.00 | 47.76 | 44.67 | 45.75 | 0 | -1.16(-2.47%) |
Mar 05, 2009 | 46.13 | 47.03 | 45.37 | 46.91 | 1,004,704 | +0.89(+1.93%) |
Mar 04, 2009 | 45.54 | 46.83 | 45.15 | 46.02 | 1,388,617 | +4.57(+11.03%) |