Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 60.09 | 62.72 | 58.99 | 62.72 | 53,558 | +2.75(+4.59%) |
May 28, 2009 | 60.09 | 60.58 | 58.50 | 59.97 | 19,362 | +0.31(+0.51%) |
May 27, 2009 | 58.74 | 60.15 | 57.58 | 59.66 | 23,652 | +0.92(+1.56%) |
May 26, 2009 | 57.21 | 59.23 | 56.48 | 58.74 | 14,067 | +1.29(+2.24%) |
May 22, 2009 | 56.72 | 58.19 | 56.66 | 57.46 | 15,959 | +0.67(+1.19%) |
May 21, 2009 | 58.74 | 58.74 | 55.56 | 56.78 | 16,797 | -1.28(-2.21%) |
May 20, 2009 | 58.01 | 59.17 | 56.23 | 58.07 | 31,856 | +1.28(+2.26%) |
May 19, 2009 | 53.36 | 58.68 | 53.36 | 56.78 | 55,227 | +3.79(+7.16%) |
May 18, 2009 | 53.42 | 53.66 | 52.07 | 52.99 | 27,113 | -0.06(-0.12%) |
May 15, 2009 | 54.83 | 56.05 | 52.93 | 53.05 | 22,788 | -2.45(-4.41%) |
May 14, 2009 | 56.17 | 56.91 | 50.48 | 55.50 | 57,898 | -0.67(-1.20%) |
May 13, 2009 | 58.13 | 58.68 | 56.11 | 56.17 | 39,919 | -2.75(-4.67%) |
May 12, 2009 | 60.39 | 60.39 | 55.68 | 58.93 | 47,571 | -0.18(-0.31%) |
May 11, 2009 | 59.72 | 59.97 | 58.13 | 59.11 | 38,183 | +0.73(+1.26%) |
May 08, 2009 | 58.13 | 59.35 | 55.68 | 58.38 | 116,693 | +0.55(+0.95%) |
May 07, 2009 | 59.97 | 60.33 | 57.52 | 57.82 | 58,052 | -2.14(-3.57%) |
May 06, 2009 | 59.60 | 60.88 | 57.52 | 59.97 | 166,514 | +1.22(+2.08%) |
May 05, 2009 | 60.58 | 61.92 | 58.62 | 58.74 | 542,274 | -8.87(-13.12%) |
May 04, 2009 | 69.76 | 72.20 | 65.17 | 67.62 | 40,062 | +0.31(+0.46%) |
May 01, 2009 | 64.86 | 68.59 | 63.64 | 67.31 | 23,393 | +4.34(+6.90%) |
Apr 30, 2009 | 69.45 | 69.45 | 61.25 | 62.96 | 22,076 | -5.14(-7.55%) |
Apr 29, 2009 | 73.06 | 73.06 | 62.96 | 68.10 | 38,662 | -0.86(-1.24%) |
Apr 28, 2009 | 67.13 | 68.96 | 64.98 | 68.96 | 31,177 | +3.00(+4.55%) |
Apr 27, 2009 | 64.13 | 67.43 | 62.65 | 65.96 | 28,422 | +1.96(+3.06%) |
Apr 24, 2009 | 60.39 | 64.43 | 59.42 | 64.00 | 18,575 | +3.30(+5.44%) |
Apr 23, 2009 | 63.33 | 63.33 | 60.46 | 60.70 | 10,973 | -1.90(-3.03%) |
Apr 22, 2009 | 62.41 | 63.33 | 60.21 | 62.60 | 20,393 | -0.73(-1.16%) |
Apr 21, 2009 | 57.76 | 63.33 | 55.07 | 63.33 | 20,344 | +5.81(+10.11%) |
Apr 20, 2009 | 65.90 | 65.90 | 57.46 | 57.52 | 18,283 | -6.55(-10.22%) |
Apr 17, 2009 | 60.82 | 64.49 | 59.66 | 64.07 | 20,284 | +4.10(+6.84%) |
Apr 16, 2009 | 57.82 | 60.58 | 57.21 | 59.97 | 12,017 | +1.84(+3.16%) |
Apr 15, 2009 | 55.50 | 58.13 | 55.13 | 58.13 | 10,467 | +3.06(+5.56%) |
Apr 14, 2009 | 54.34 | 56.60 | 53.24 | 55.07 | 15,592 | +0.31(+0.56%) |
Apr 13, 2009 | 52.62 | 57.52 | 52.56 | 54.77 | 19,504 | +1.65(+3.11%) |
Apr 09, 2009 | 52.26 | 53.54 | 52.01 | 53.11 | 23,444 | +3.24(+6.50%) |
Apr 08, 2009 | 49.93 | 50.48 | 48.34 | 49.87 | 11,248 | +1.16(+2.39%) |
Apr 07, 2009 | 49.87 | 49.87 | 48.65 | 48.71 | 6,929 | -1.28(-2.57%) |
Apr 06, 2009 | 52.87 | 52.93 | 49.44 | 49.99 | 5,008 | -3.12(-5.88%) |
Apr 03, 2009 | 51.71 | 53.54 | 49.62 | 53.11 | 17,922 | +1.41(+2.72%) |
Apr 02, 2009 | 52.07 | 53.35 | 51.34 | 51.71 | 6,178 | +0.18(+0.36%) |
Apr 01, 2009 | 51.52 | 52.56 | 50.18 | 51.52 | 5,018 | +0.12(+0.24%) |
Mar 31, 2009 | 49.38 | 52.01 | 49.20 | 51.40 | 8,078 | +2.45(+5.00%) |
Mar 30, 2009 | 52.93 | 52.93 | 48.34 | 48.95 | 11,102 | -0.67(-1.36%) |
Mar 26, 2009 | 50.42 | 51.34 | 49.38 | 49.62 | 17,196 | -0.80(-1.58%) |
Mar 25, 2009 | 51.95 | 51.95 | 48.03 | 50.42 | 16,276 | -1.22(-2.37%) |
Mar 24, 2009 | 50.54 | 52.01 | 49.26 | 51.64 | 18,673 | +1.53(+3.05%) |
Mar 23, 2009 | 49.81 | 50.11 | 48.65 | 50.11 | 4,849 | +1.47(+3.02%) |
Mar 20, 2009 | 50.24 | 50.54 | 48.65 | 48.65 | 7,853 | -1.35(-2.69%) |
Mar 19, 2009 | 51.40 | 51.40 | 48.95 | 49.99 | 6,360 | -0.18(-0.37%) |
Mar 18, 2009 | 50.73 | 50.79 | 47.73 | 50.18 | 16,799 | -1.53(-2.96%) |
Mar 17, 2009 | 48.89 | 51.71 | 47.85 | 51.71 | 6,536 | +2.69(+5.49%) |
Mar 16, 2009 | 49.07 | 50.48 | 47.21 | 49.01 | 15,087 | +0.24(+0.50%) |
Mar 13, 2009 | 48.65 | 49.14 | 47.06 | 48.77 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 44.24 | 48.95 | 41.98 | 48.77 | 65,920 | +4.41(+9.93%) |
Mar 11, 2009 | 45.04 | 47.48 | 44.12 | 44.36 | 8,821 | -0.55(-1.23%) |
Mar 10, 2009 | 42.89 | 48.16 | 42.89 | 44.91 | 9,366 | +2.08(+4.86%) |
Mar 09, 2009 | 43.75 | 45.71 | 42.83 | 42.83 | 30,329 | -2.59(-5.71%) |
Mar 06, 2009 | 41.61 | 46.26 | 39.96 | 45.43 | 0 | +1.68(+3.83%) |
Mar 05, 2009 | 45.04 | 47.73 | 43.75 | 43.75 | 27,291 | -2.51(-5.42%) |
Mar 04, 2009 | 41.30 | 46.87 | 41.30 | 46.26 | 15,080 | -2.88(-5.85%) |