Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 43.29 | 43.95 | 42.25 | 43.95 | 33,872 | +0.77(+1.79%) |
May 28, 2009 | 42.73 | 43.18 | 41.86 | 43.18 | 25,177 | +0.82(+1.93%) |
May 27, 2009 | 44.59 | 44.59 | 42.36 | 42.36 | 21,610 | -2.23(-4.99%) |
May 26, 2009 | 42.45 | 45.34 | 42.45 | 44.59 | 18,835 | +1.50(+3.48%) |
May 22, 2009 | 44.09 | 44.78 | 42.91 | 43.09 | 20,578 | -0.86(-1.96%) |
May 21, 2009 | 44.77 | 45.39 | 42.63 | 43.95 | 32,841 | -0.68(-1.53%) |
May 20, 2009 | 44.53 | 45.63 | 44.10 | 44.64 | 43,505 | +0.15(+0.35%) |
May 19, 2009 | 45.59 | 45.65 | 44.20 | 44.48 | 28,730 | -1.47(-3.20%) |
May 18, 2009 | 45.26 | 45.95 | 44.85 | 45.95 | 48,783 | +1.18(+2.64%) |
May 15, 2009 | 44.62 | 45.22 | 44.14 | 44.77 | 76,126 | +0.05(+0.10%) |
May 14, 2009 | 43.77 | 44.85 | 43.77 | 44.73 | 40,312 | +1.48(+3.43%) |
May 13, 2009 | 44.28 | 44.28 | 42.74 | 43.25 | 29,111 | -1.53(-3.41%) |
May 12, 2009 | 45.44 | 45.44 | 44.34 | 44.77 | 52,660 | +0.08(+0.18%) |
May 11, 2009 | 44.32 | 45.26 | 44.09 | 44.69 | 39,847 | -0.29(-0.65%) |
May 08, 2009 | 43.63 | 44.98 | 43.63 | 44.98 | 49,932 | +0.94(+2.13%) |
May 07, 2009 | 42.59 | 44.05 | 42.09 | 44.05 | 63,086 | +2.05(+4.87%) |
May 06, 2009 | 41.36 | 42.00 | 40.18 | 42.00 | 38,098 | +1.21(+2.96%) |
May 05, 2009 | 40.80 | 40.80 | 39.26 | 40.79 | 21,245 | -0.12(-0.29%) |
May 04, 2009 | 40.25 | 40.91 | 40.19 | 40.91 | 14,865 | +1.55(+3.93%) |
May 01, 2009 | 38.73 | 40.38 | 38.64 | 39.36 | 29,926 | +1.05(+2.73%) |
Apr 30, 2009 | 40.62 | 40.62 | 38.32 | 38.32 | 44,860 | -1.50(-3.77%) |
Apr 29, 2009 | 37.41 | 40.09 | 36.79 | 39.82 | 21,796 | +2.36(+6.31%) |
Apr 28, 2009 | 36.41 | 38.09 | 36.41 | 37.45 | 17,077 | +0.82(+2.23%) |
Apr 27, 2009 | 37.00 | 37.59 | 36.36 | 36.64 | 29,493 | -0.95(-2.54%) |
Apr 24, 2009 | 38.21 | 38.77 | 37.18 | 37.59 | 34,257 | -0.14(-0.36%) |
Apr 23, 2009 | 39.09 | 39.10 | 37.27 | 37.73 | 15,997 | -1.40(-3.58%) |
Apr 22, 2009 | 39.03 | 39.81 | 38.17 | 39.13 | 23,542 | -0.35(-0.90%) |
Apr 21, 2009 | 37.37 | 39.58 | 37.37 | 39.48 | 23,227 | +1.53(+4.02%) |
Apr 20, 2009 | 39.50 | 40.04 | 37.78 | 37.95 | 30,961 | -2.59(-6.39%) |
Apr 17, 2009 | 40.68 | 40.80 | 39.39 | 40.55 | 31,670 | +0.00(+0.00%) |
Apr 16, 2009 | 39.32 | 40.84 | 38.11 | 40.55 | 24,420 | +1.45(+3.72%) |
Apr 15, 2009 | 39.64 | 39.64 | 38.33 | 39.09 | 30,582 | -0.18(-0.46%) |
Apr 14, 2009 | 42.45 | 42.45 | 39.10 | 39.27 | 46,785 | -3.63(-8.46%) |
Apr 13, 2009 | 41.16 | 42.93 | 40.48 | 42.90 | 32,824 | +1.13(+2.70%) |
Apr 09, 2009 | 40.00 | 41.77 | 39.88 | 41.77 | 52,735 | +2.64(+6.74%) |
Apr 08, 2009 | 38.82 | 39.14 | 37.95 | 39.14 | 15,313 | +0.68(+1.77%) |
Apr 07, 2009 | 38.93 | 39.99 | 38.19 | 38.45 | 39,706 | -0.79(-2.02%) |
Apr 06, 2009 | 40.45 | 40.45 | 38.86 | 39.25 | 27,283 | -1.66(-4.07%) |
Apr 03, 2009 | 39.95 | 41.05 | 39.32 | 40.91 | 21,230 | +0.68(+1.69%) |
Apr 02, 2009 | 39.77 | 40.38 | 38.83 | 40.23 | 38,497 | +1.68(+4.36%) |
Apr 01, 2009 | 38.55 | 39.66 | 37.36 | 38.55 | 54,851 | -0.55(-1.40%) |
Mar 31, 2009 | 41.00 | 41.58 | 39.09 | 39.09 | 62,471 | -1.46(-3.61%) |
Mar 30, 2009 | 41.25 | 41.41 | 40.23 | 40.55 | 20,484 | -3.13(-7.16%) |
Mar 26, 2009 | 42.91 | 43.68 | 42.46 | 43.68 | 35,636 | +1.22(+2.87%) |
Mar 25, 2009 | 42.59 | 43.63 | 40.39 | 42.46 | 34,487 | +0.28(+0.67%) |
Mar 24, 2009 | 41.91 | 43.48 | 41.91 | 42.18 | 55,123 | -0.32(-0.75%) |
Mar 23, 2009 | 41.59 | 42.50 | 41.23 | 42.50 | 47,226 | +1.59(+3.89%) |
Mar 20, 2009 | 41.71 | 41.95 | 40.77 | 40.91 | 39,563 | -0.60(-1.45%) |
Mar 19, 2009 | 41.56 | 41.70 | 39.75 | 41.51 | 42,566 | -0.38(-0.91%) |
Mar 18, 2009 | 38.57 | 41.93 | 38.57 | 41.89 | 33,049 | +2.55(+6.47%) |
Mar 17, 2009 | 36.70 | 39.51 | 36.38 | 39.35 | 69,944 | +2.51(+6.81%) |
Mar 16, 2009 | 37.91 | 38.65 | 36.41 | 36.84 | 44,660 | -0.35(-0.93%) |
Mar 13, 2009 | 36.85 | 37.70 | 36.03 | 37.18 | 0 | +0.32(+0.86%) |
Mar 12, 2009 | 35.05 | 36.90 | 34.50 | 36.86 | 45,760 | +1.55(+4.38%) |
Mar 11, 2009 | 37.27 | 37.27 | 34.96 | 35.32 | 97,447 | -1.68(-4.55%) |
Mar 10, 2009 | 32.50 | 37.00 | 32.30 | 37.00 | 101,986 | +5.90(+18.97%) |
Mar 09, 2009 | 30.52 | 31.56 | 29.64 | 31.10 | 84,639 | +1.55(+5.26%) |
Mar 06, 2009 | 30.55 | 30.80 | 29.14 | 29.55 | 0 | -1.55(-4.97%) |
Mar 05, 2009 | 32.73 | 32.92 | 30.00 | 31.09 | 47,943 | -2.07(-6.25%) |
Mar 04, 2009 | 33.49 | 34.63 | 32.08 | 33.16 | 100,471 | -0.81(-2.38%) |