Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 47.00 | 47.00 | 41.70 | 43.00 | 26,935 | -3.70(-7.92%) |
May 28, 2009 | 47.90 | 48.20 | 44.20 | 46.70 | 28,015 | -0.70(-1.48%) |
May 27, 2009 | 45.00 | 49.50 | 44.50 | 47.40 | 129,718 | -10.00(-17.42%) |
May 26, 2009 | 51.40 | 59.90 | 49.90 | 57.40 | 128,021 | +8.10(+16.43%) |
May 22, 2009 | 35.80 | 52.50 | 35.80 | 49.30 | 154,365 | +14.40(+41.26%) |
May 21, 2009 | 36.10 | 36.40 | 34.60 | 34.90 | 8,487 | -2.40(-6.43%) |
May 20, 2009 | 37.50 | 38.80 | 35.26 | 37.30 | 22,466 | +0.60(+1.63%) |
May 19, 2009 | 35.90 | 37.00 | 35.00 | 36.70 | 8,373 | +1.80(+5.16%) |
May 18, 2009 | 35.60 | 36.40 | 33.10 | 34.90 | 6,173 | +0.50(+1.45%) |
May 15, 2009 | 33.80 | 36.80 | 33.80 | 34.40 | 5,525 | -0.20(-0.58%) |
May 14, 2009 | 32.80 | 36.00 | 32.60 | 34.60 | 7,733 | +1.37(+4.12%) |
May 13, 2009 | 34.70 | 34.90 | 32.60 | 33.23 | 8,335 | -1.87(-5.33%) |
May 12, 2009 | 37.00 | 37.00 | 33.90 | 35.10 | 16,120 | -1.10(-3.04%) |
May 11, 2009 | 36.70 | 36.90 | 35.60 | 36.20 | 9,436 | -1.09(-2.92%) |
May 08, 2009 | 36.70 | 37.50 | 35.50 | 37.29 | 6,696 | +1.29(+3.58%) |
May 07, 2009 | 38.00 | 39.40 | 35.50 | 36.00 | 9,317 | -1.20(-3.23%) |
May 06, 2009 | 36.50 | 39.00 | 36.50 | 37.20 | 15,590 | +1.20(+3.33%) |
May 05, 2009 | 36.50 | 37.70 | 35.40 | 36.00 | 8,200 | -0.50(-1.37%) |
May 04, 2009 | 35.30 | 37.30 | 34.50 | 36.50 | 13,753 | +1.10(+3.11%) |
May 01, 2009 | 34.90 | 36.30 | 33.50 | 35.40 | 4,007 | +0.90(+2.61%) |
Apr 30, 2009 | 35.40 | 37.70 | 33.40 | 34.50 | 5,810 | -0.50(-1.43%) |
Apr 29, 2009 | 34.60 | 35.40 | 33.70 | 35.00 | 4,448 | +1.20(+3.55%) |
Apr 28, 2009 | 34.10 | 34.60 | 33.50 | 33.80 | 5,856 | -0.30(-0.88%) |
Apr 27, 2009 | 34.00 | 36.40 | 33.90 | 34.10 | 8,412 | -0.10(-0.29%) |
Apr 24, 2009 | 34.40 | 35.20 | 33.50 | 34.20 | 2,209 | +0.50(+1.48%) |
Apr 23, 2009 | 34.20 | 34.60 | 33.50 | 33.70 | 4,764 | -0.50(-1.46%) |
Apr 22, 2009 | 35.15 | 35.15 | 33.00 | 34.20 | 5,434 | -0.90(-2.56%) |
Apr 21, 2009 | 33.20 | 36.10 | 32.30 | 35.10 | 6,445 | +1.40(+4.15%) |
Apr 20, 2009 | 36.70 | 36.70 | 33.60 | 33.70 | 11,789 | -2.50(-6.91%) |
Apr 17, 2009 | 34.10 | 36.50 | 33.90 | 36.20 | 15,650 | +1.80(+5.23%) |
Apr 16, 2009 | 34.10 | 34.90 | 32.90 | 34.40 | 10,725 | +1.00(+2.99%) |
Apr 15, 2009 | 33.50 | 34.10 | 32.10 | 33.40 | 11,812 | +0.80(+2.45%) |
Apr 14, 2009 | 32.50 | 32.80 | 31.40 | 32.60 | 26,789 | -0.50(-1.51%) |
Apr 13, 2009 | 29.00 | 33.30 | 29.00 | 33.10 | 36,493 | +4.50(+15.73%) |
Apr 09, 2009 | 29.00 | 29.00 | 28.00 | 28.60 | 6,288 | +0.10(+0.35%) |
Apr 08, 2009 | 27.40 | 28.82 | 27.40 | 28.50 | 5,013 | +1.20(+4.40%) |
Apr 07, 2009 | 25.80 | 28.10 | 25.80 | 27.30 | 5,699 | +0.30(+1.11%) |
Apr 06, 2009 | 27.00 | 27.20 | 26.60 | 27.00 | 4,741 | +0.00(+0.00%) |
Apr 03, 2009 | 27.50 | 27.50 | 25.00 | 27.00 | 13,386 | -1.30(-4.59%) |
Apr 02, 2009 | 29.80 | 30.00 | 25.20 | 28.30 | 84,121 | -0.10(-0.35%) |
Apr 01, 2009 | 26.00 | 29.40 | 26.00 | 28.40 | 14,424 | +1.10(+4.03%) |
Mar 31, 2009 | 26.60 | 28.50 | 26.30 | 27.30 | 13,079 | +0.80(+3.02%) |
Mar 30, 2009 | 25.30 | 27.00 | 24.60 | 26.50 | 20,813 | +0.10(+0.38%) |
Mar 26, 2009 | 25.40 | 27.30 | 25.30 | 26.40 | 26,976 | +1.20(+4.76%) |
Mar 25, 2009 | 26.20 | 26.70 | 25.00 | 25.20 | 32,248 | -1.00(-3.82%) |
Mar 24, 2009 | 33.40 | 33.40 | 23.30 | 26.20 | 313,308 | -8.60(-24.71%) |
Mar 23, 2009 | 31.90 | 35.20 | 31.80 | 34.80 | 38,300 | +4.80(+16.00%) |
Mar 20, 2009 | 27.50 | 31.70 | 27.50 | 30.00 | 10,840 | +1.32(+4.60%) |
Mar 19, 2009 | 30.00 | 31.67 | 27.50 | 28.68 | 17,209 | -0.82(-2.78%) |
Mar 18, 2009 | 26.60 | 32.50 | 26.40 | 29.50 | 61,549 | +4.70(+18.95%) |
Mar 17, 2009 | 21.40 | 25.50 | 21.20 | 24.80 | 17,038 | +3.70(+17.54%) |
Mar 16, 2009 | 20.80 | 21.60 | 19.50 | 21.10 | 6,867 | +0.48(+2.34%) |
Mar 13, 2009 | 20.60 | 21.00 | 20.10 | 20.62 | 4,009 | -0.18(-0.88%) |
Mar 12, 2009 | 18.50 | 20.80 | 18.50 | 20.80 | 5,112 | +1.90(+10.05%) |
Mar 11, 2009 | 18.80 | 19.00 | 18.80 | 18.90 | 1,665 | +0.00(+0.00%) |
Mar 10, 2009 | 18.40 | 19.70 | 18.40 | 18.90 | 2,930 | +0.90(+5.00%) |
Mar 09, 2009 | 18.30 | 19.70 | 17.60 | 18.00 | 2,193 | -0.90(-4.76%) |
Mar 06, 2009 | 18.60 | 19.30 | 17.50 | 18.90 | 3,619 | +0.30(+1.61%) |
Mar 05, 2009 | 19.80 | 19.90 | 18.60 | 18.60 | 2,877 | -0.80(-4.12%) |
Mar 04, 2009 | 17.50 | 19.50 | 17.50 | 19.40 | 4,217 | +1.90(+10.86%) |