Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 52.06 | 52.47 | 50.72 | 51.68 | 343,685 | +0.27(+0.53%) |
May 28, 2009 | 51.85 | 52.01 | 49.85 | 51.41 | 462,777 | -0.04(-0.08%) |
May 27, 2009 | 53.31 | 54.06 | 51.28 | 51.46 | 675,905 | -2.04(-3.81%) |
May 26, 2009 | 50.09 | 54.13 | 50.09 | 53.49 | 382,054 | +3.08(+6.12%) |
May 22, 2009 | 50.67 | 51.51 | 50.28 | 50.41 | 198,692 | -0.10(-0.20%) |
May 21, 2009 | 51.14 | 52.09 | 48.80 | 50.51 | 802,955 | -1.83(-3.50%) |
May 20, 2009 | 51.47 | 54.25 | 51.18 | 52.34 | 637,479 | +0.36(+0.69%) |
May 19, 2009 | 49.13 | 52.55 | 49.13 | 51.98 | 665,334 | +3.02(+6.17%) |
May 18, 2009 | 46.70 | 49.08 | 46.16 | 48.96 | 402,571 | +2.10(+4.48%) |
May 15, 2009 | 46.18 | 48.29 | 46.01 | 46.86 | 273,613 | +0.33(+0.70%) |
May 14, 2009 | 45.42 | 47.73 | 45.18 | 46.53 | 350,713 | +1.12(+2.46%) |
May 13, 2009 | 45.58 | 46.25 | 45.14 | 45.42 | 257,550 | -1.06(-2.28%) |
May 12, 2009 | 45.99 | 46.85 | 44.45 | 46.48 | 266,633 | +1.01(+2.22%) |
May 11, 2009 | 44.69 | 46.46 | 44.69 | 45.47 | 286,256 | -0.24(-0.51%) |
May 08, 2009 | 44.52 | 45.75 | 44.10 | 45.70 | 312,704 | +1.17(+2.62%) |
May 07, 2009 | 45.51 | 45.53 | 44.08 | 44.53 | 348,360 | -0.24(-0.54%) |
May 06, 2009 | 46.63 | 47.00 | 44.30 | 44.78 | 508,166 | -2.61(-5.52%) |
May 05, 2009 | 47.36 | 48.36 | 47.05 | 47.39 | 588,090 | +0.04(+0.08%) |
May 04, 2009 | 47.01 | 47.35 | 46.62 | 47.35 | 365,257 | +1.73(+3.79%) |
May 01, 2009 | 45.15 | 46.36 | 45.05 | 45.62 | 273,801 | +0.75(+1.68%) |
Apr 30, 2009 | 43.41 | 45.52 | 43.41 | 44.87 | 459,556 | +1.99(+4.63%) |
Apr 29, 2009 | 42.23 | 43.47 | 42.23 | 42.88 | 347,927 | +0.88(+2.09%) |
Apr 28, 2009 | 41.25 | 42.55 | 40.96 | 42.01 | 297,156 | +0.53(+1.29%) |
Apr 27, 2009 | 39.24 | 41.99 | 38.64 | 41.47 | 373,835 | +1.89(+4.79%) |
Apr 24, 2009 | 39.95 | 40.54 | 38.86 | 39.58 | 333,194 | +0.16(+0.40%) |
Apr 23, 2009 | 39.17 | 40.58 | 37.71 | 39.42 | 535,889 | +3.75(+10.50%) |
Apr 22, 2009 | 34.23 | 36.44 | 34.10 | 35.67 | 308,505 | +0.90(+2.58%) |
Apr 21, 2009 | 33.59 | 35.10 | 33.44 | 34.78 | 179,784 | +0.88(+2.58%) |
Apr 20, 2009 | 34.32 | 34.46 | 33.61 | 33.90 | 156,177 | -1.17(-3.33%) |
Apr 17, 2009 | 35.26 | 35.65 | 34.71 | 35.07 | 226,352 | -0.14(-0.38%) |
Apr 16, 2009 | 34.68 | 35.54 | 33.91 | 35.20 | 166,559 | +0.41(+1.17%) |
Apr 15, 2009 | 34.10 | 34.80 | 33.77 | 34.80 | 123,924 | +0.66(+1.94%) |
Apr 14, 2009 | 34.06 | 35.05 | 33.77 | 34.14 | 116,530 | -0.28(-0.81%) |
Apr 13, 2009 | 34.20 | 34.81 | 33.37 | 34.41 | 130,620 | +0.00(+0.00%) |
Apr 09, 2009 | 33.86 | 34.71 | 33.86 | 34.41 | 192,754 | +1.42(+4.30%) |
Apr 08, 2009 | 32.65 | 33.10 | 31.93 | 33.00 | 107,190 | +0.37(+1.14%) |
Apr 07, 2009 | 32.18 | 33.74 | 31.92 | 32.63 | 289,127 | -0.08(-0.24%) |
Apr 06, 2009 | 33.47 | 33.47 | 32.05 | 32.70 | 156,045 | -0.72(-2.15%) |
Apr 03, 2009 | 33.40 | 33.54 | 32.05 | 33.42 | 158,440 | +0.05(+0.15%) |
Apr 02, 2009 | 32.40 | 33.89 | 32.40 | 33.37 | 288,623 | +1.32(+4.13%) |
Apr 01, 2009 | 30.86 | 32.56 | 30.47 | 32.05 | 223,817 | +0.50(+1.58%) |
Mar 31, 2009 | 31.06 | 32.23 | 30.64 | 31.55 | 220,894 | +0.87(+2.83%) |
Mar 30, 2009 | 30.38 | 30.91 | 29.21 | 30.68 | 240,452 | -1.10(-3.47%) |
Mar 26, 2009 | 31.38 | 31.94 | 31.18 | 31.79 | 368,270 | +0.66(+2.13%) |
Mar 25, 2009 | 30.38 | 32.44 | 29.74 | 31.12 | 367,376 | +1.18(+3.95%) |
Mar 24, 2009 | 30.67 | 31.59 | 29.75 | 29.94 | 266,154 | -1.58(-5.02%) |
Mar 23, 2009 | 30.85 | 31.52 | 30.70 | 31.52 | 318,529 | +3.28(+11.63%) |
Mar 20, 2009 | 28.22 | 29.11 | 27.75 | 28.24 | 297,098 | -0.21(-0.73%) |
Mar 19, 2009 | 27.85 | 28.44 | 27.43 | 28.44 | 179,919 | +1.01(+3.69%) |
Mar 18, 2009 | 24.97 | 28.49 | 24.96 | 27.43 | 289,582 | +2.26(+9.00%) |
Mar 17, 2009 | 24.39 | 25.17 | 23.73 | 25.17 | 198,543 | +0.58(+2.38%) |
Mar 16, 2009 | 24.73 | 25.64 | 24.39 | 24.58 | 200,943 | -0.01(-0.06%) |
Mar 13, 2009 | 24.63 | 24.83 | 23.93 | 24.60 | 0 | +0.02(+0.09%) |
Mar 12, 2009 | 23.03 | 24.77 | 22.49 | 24.58 | 174,564 | +1.35(+5.83%) |
Mar 11, 2009 | 23.24 | 23.80 | 22.90 | 23.22 | 165,907 | +0.22(+0.96%) |
Mar 10, 2009 | 21.91 | 23.17 | 21.76 | 23.00 | 193,384 | +1.58(+7.38%) |
Mar 09, 2009 | 20.71 | 21.52 | 20.49 | 21.42 | 213,022 | +0.38(+1.79%) |
Mar 06, 2009 | 20.88 | 21.10 | 20.55 | 21.05 | 0 | +0.16(+0.78%) |
Mar 05, 2009 | 20.58 | 21.32 | 20.11 | 20.88 | 214,970 | -0.12(-0.58%) |
Mar 04, 2009 | 20.50 | 21.76 | 20.50 | 21.00 | 280,656 | -1.29(-5.78%) |