Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 66.54 | 73.53 | 65.35 | 72.70 | 111,793 | +8.36(+13.00%) |
May 28, 2009 | 62.77 | 64.33 | 56.52 | 64.33 | 45,481 | +3.31(+5.42%) |
May 27, 2009 | 59.00 | 62.86 | 59.00 | 61.03 | 28,985 | +2.11(+3.59%) |
May 26, 2009 | 55.14 | 59.19 | 53.49 | 58.91 | 29,601 | +3.22(+5.78%) |
May 22, 2009 | 57.81 | 58.73 | 55.14 | 55.70 | 22,253 | -0.37(-0.66%) |
May 21, 2009 | 57.99 | 58.54 | 54.68 | 56.06 | 19,191 | -3.22(-5.43%) |
May 20, 2009 | 58.09 | 61.39 | 57.72 | 59.28 | 27,284 | +1.93(+3.37%) |
May 19, 2009 | 57.81 | 59.28 | 55.97 | 57.35 | 12,889 | -0.28(-0.48%) |
May 18, 2009 | 54.50 | 57.72 | 54.50 | 57.63 | 12,608 | +3.77(+7.00%) |
May 15, 2009 | 54.22 | 55.05 | 52.39 | 53.86 | 25,630 | -0.55(-1.01%) |
May 14, 2009 | 52.85 | 56.06 | 52.20 | 54.41 | 27,352 | +1.01(+1.89%) |
May 13, 2009 | 55.33 | 56.89 | 51.38 | 53.40 | 29,403 | -3.68(-6.44%) |
May 12, 2009 | 59.83 | 62.59 | 55.14 | 57.07 | 13,758 | -0.64(-1.11%) |
May 11, 2009 | 62.04 | 62.04 | 55.14 | 57.72 | 24,303 | -4.50(-7.24%) |
May 08, 2009 | 58.82 | 62.50 | 57.53 | 62.22 | 30,709 | +5.42(+9.55%) |
May 07, 2009 | 61.30 | 61.30 | 55.88 | 56.80 | 30,967 | -1.93(-3.29%) |
May 06, 2009 | 57.26 | 61.03 | 55.60 | 58.73 | 100,943 | +2.67(+4.75%) |
May 05, 2009 | 55.60 | 56.43 | 52.85 | 56.06 | 25,609 | +0.92(+1.67%) |
May 04, 2009 | 51.38 | 55.14 | 50.55 | 55.14 | 36,555 | +3.86(+7.53%) |
May 01, 2009 | 50.92 | 52.94 | 50.92 | 51.28 | 23,222 | -1.19(-2.28%) |
Apr 30, 2009 | 50.82 | 53.95 | 49.80 | 52.48 | 39,612 | +2.11(+4.20%) |
Apr 29, 2009 | 47.52 | 51.19 | 46.32 | 50.36 | 39,310 | +4.04(+8.73%) |
Apr 28, 2009 | 46.78 | 47.70 | 45.49 | 46.32 | 47,218 | -1.29(-2.70%) |
Apr 27, 2009 | 50.36 | 50.55 | 46.78 | 47.61 | 25,404 | -3.68(-7.17%) |
Apr 24, 2009 | 48.53 | 51.47 | 48.16 | 51.28 | 26,413 | +3.40(+7.10%) |
Apr 23, 2009 | 48.80 | 49.91 | 45.95 | 47.88 | 24,893 | -0.28(-0.57%) |
Apr 22, 2009 | 45.86 | 48.89 | 44.39 | 48.16 | 32,529 | +1.84(+3.97%) |
Apr 21, 2009 | 42.37 | 46.60 | 39.24 | 46.32 | 35,726 | +3.22(+7.46%) |
Apr 20, 2009 | 45.31 | 45.31 | 41.91 | 43.10 | 25,286 | -1.93(-4.29%) |
Apr 17, 2009 | 45.13 | 45.49 | 43.84 | 45.03 | 19,677 | +1.19(+2.73%) |
Apr 16, 2009 | 43.66 | 45.03 | 43.10 | 43.84 | 28,769 | +0.37(+0.85%) |
Apr 15, 2009 | 41.63 | 43.47 | 40.53 | 43.47 | 18,709 | +1.65(+3.96%) |
Apr 14, 2009 | 44.02 | 44.94 | 41.36 | 41.82 | 31,726 | -2.30(-5.21%) |
Apr 13, 2009 | 42.09 | 44.12 | 39.61 | 44.12 | 27,440 | +1.38(+3.23%) |
Apr 09, 2009 | 42.83 | 44.21 | 40.44 | 42.74 | 27,878 | +1.56(+3.79%) |
Apr 08, 2009 | 37.22 | 41.17 | 37.22 | 41.17 | 13,207 | +3.49(+9.27%) |
Apr 07, 2009 | 38.88 | 38.88 | 36.76 | 37.68 | 19,528 | -1.75(-4.43%) |
Apr 06, 2009 | 39.98 | 42.28 | 38.60 | 39.43 | 17,126 | -2.57(-6.13%) |
Apr 03, 2009 | 36.95 | 43.29 | 36.95 | 42.00 | 24,633 | +1.38(+3.39%) |
Apr 02, 2009 | 38.69 | 41.36 | 37.87 | 40.62 | 30,010 | +4.41(+12.18%) |
Apr 01, 2009 | 32.26 | 37.87 | 31.25 | 36.21 | 29,532 | +3.12(+9.44%) |
Mar 31, 2009 | 36.30 | 36.49 | 32.44 | 33.09 | 39,451 | -2.57(-7.22%) |
Mar 30, 2009 | 34.65 | 35.75 | 31.00 | 35.66 | 24,768 | -2.21(-5.83%) |
Mar 26, 2009 | 38.05 | 38.14 | 36.49 | 37.87 | 10,949 | +1.47(+4.04%) |
Mar 25, 2009 | 33.55 | 37.77 | 33.55 | 36.40 | 19,000 | +1.01(+2.86%) |
Mar 24, 2009 | 37.31 | 37.31 | 34.92 | 35.38 | 13,501 | -1.93(-5.17%) |
Mar 23, 2009 | 36.30 | 37.68 | 35.66 | 37.31 | 39,190 | +5.70(+18.02%) |
Mar 20, 2009 | 32.08 | 34.47 | 31.62 | 31.62 | 38,263 | +2.48(+8.52%) |
Mar 19, 2009 | 27.20 | 31.06 | 27.20 | 29.13 | 71,407 | +1.93(+7.09%) |
Mar 18, 2009 | 26.65 | 27.20 | 24.08 | 27.20 | 24,963 | +0.09(+0.34%) |
Mar 17, 2009 | 23.90 | 27.11 | 22.98 | 27.11 | 10,980 | +3.31(+13.90%) |
Mar 16, 2009 | 23.34 | 24.81 | 22.61 | 23.80 | 13,211 | -0.18(-0.77%) |
Mar 13, 2009 | 25.46 | 25.46 | 23.71 | 23.99 | 0 | -0.83(-3.33%) |
Mar 12, 2009 | 22.79 | 24.81 | 20.68 | 24.81 | 22,942 | +3.03(+13.92%) |
Mar 11, 2009 | 23.25 | 23.53 | 21.60 | 21.78 | 21,997 | -1.84(-7.78%) |
Mar 10, 2009 | 21.69 | 23.62 | 21.14 | 23.62 | 21,133 | +4.04(+20.66%) |
Mar 09, 2009 | 21.97 | 22.88 | 19.30 | 19.58 | 16,761 | -0.83(-4.05%) |
Mar 06, 2009 | 21.14 | 22.79 | 18.47 | 20.40 | 0 | -0.51(-2.42%) |
Mar 05, 2009 | 23.44 | 24.26 | 20.22 | 20.91 | 9,709 | -2.07(-9.00%) |
Mar 04, 2009 | 19.67 | 22.98 | 19.67 | 22.98 | 20,431 | +1.29(+5.93%) |