Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 31.84 | 32.25 | 30.79 | 31.09 | 2,589,868 | -0.34(-1.09%) |
Apr 29, 2009 | 30.93 | 31.92 | 30.93 | 31.43 | 2,295,290 | +1.18(+3.89%) |
Apr 28, 2009 | 29.93 | 30.68 | 29.70 | 30.25 | 1,727,709 | +0.06(+0.19%) |
Apr 27, 2009 | 30.57 | 31.42 | 29.64 | 30.19 | 2,567,487 | -0.96(-3.08%) |
Apr 24, 2009 | 31.43 | 31.62 | 30.32 | 31.15 | 4,525,888 | -0.11(-0.34%) |
Apr 23, 2009 | 29.73 | 31.35 | 29.73 | 31.26 | 5,253,042 | +4.46(+16.64%) |
Apr 22, 2009 | 26.82 | 27.96 | 26.64 | 26.80 | 2,409,346 | -0.62(-2.25%) |
Apr 21, 2009 | 25.38 | 27.60 | 25.29 | 27.42 | 1,798,093 | +2.17(+8.59%) |
Apr 20, 2009 | 26.73 | 26.76 | 25.22 | 25.25 | 1,772,490 | -2.44(-8.83%) |
Apr 17, 2009 | 27.80 | 28.29 | 27.22 | 27.69 | 3,247,822 | -1.49(-5.09%) |
Apr 16, 2009 | 27.92 | 29.72 | 27.55 | 29.18 | 2,623,113 | +1.81(+6.62%) |
Apr 15, 2009 | 26.61 | 27.55 | 26.27 | 27.37 | 1,807,668 | +1.02(+3.85%) |
Apr 14, 2009 | 27.31 | 27.71 | 26.25 | 26.35 | 2,754,746 | -1.90(-6.73%) |
Apr 13, 2009 | 27.00 | 28.63 | 26.85 | 28.25 | 2,281,158 | +0.94(+3.45%) |
Apr 09, 2009 | 25.98 | 27.46 | 25.80 | 27.31 | 2,836,241 | +1.83(+7.17%) |
Apr 08, 2009 | 25.25 | 25.70 | 24.74 | 25.48 | 1,446,260 | +0.97(+3.94%) |
Apr 07, 2009 | 24.52 | 24.91 | 24.18 | 24.52 | 2,159,127 | -1.02(-3.98%) |
Apr 06, 2009 | 24.66 | 25.73 | 24.57 | 25.53 | 3,911,840 | -1.88(-6.84%) |
Apr 03, 2009 | 27.06 | 27.44 | 26.71 | 27.41 | 3,267,675 | -0.20(-0.74%) |
Apr 02, 2009 | 27.56 | 28.35 | 27.34 | 27.61 | 3,441,368 | +1.36(+5.17%) |
Apr 01, 2009 | 24.62 | 26.54 | 24.43 | 26.25 | 3,140,202 | +1.49(+6.03%) |
Mar 31, 2009 | 23.90 | 25.32 | 23.64 | 24.76 | 3,238,543 | +2.40(+10.75%) |
Mar 30, 2009 | 22.55 | 22.80 | 22.17 | 22.36 | 2,379,344 | -3.69(-14.16%) |
Mar 26, 2009 | 26.38 | 26.43 | 25.41 | 26.04 | 2,360,879 | -0.07(-0.28%) |
Mar 25, 2009 | 26.04 | 26.59 | 24.82 | 26.12 | 3,215,625 | +1.19(+4.76%) |
Mar 24, 2009 | 25.61 | 26.32 | 24.86 | 24.93 | 4,247,435 | -2.69(-9.73%) |
Mar 23, 2009 | 26.32 | 27.62 | 26.28 | 27.62 | 3,430,709 | +3.35(+13.78%) |
Mar 20, 2009 | 24.14 | 25.09 | 23.59 | 24.27 | 4,281,673 | +0.97(+4.15%) |
Mar 19, 2009 | 26.57 | 26.57 | 23.07 | 23.31 | 5,254,076 | -1.53(-6.18%) |
Mar 18, 2009 | 23.24 | 25.05 | 22.44 | 24.84 | 4,794,896 | +1.95(+8.51%) |
Mar 17, 2009 | 21.59 | 22.93 | 21.19 | 22.89 | 2,858,616 | +1.67(+7.88%) |
Mar 16, 2009 | 21.75 | 22.42 | 21.20 | 21.22 | 2,730,188 | +0.02(+0.12%) |
Mar 13, 2009 | 21.09 | 21.33 | 20.34 | 21.20 | 0 | +0.66(+3.20%) |
Mar 12, 2009 | 18.99 | 20.71 | 18.78 | 20.54 | 3,508,076 | +1.20(+6.22%) |
Mar 11, 2009 | 19.29 | 19.87 | 18.92 | 19.34 | 4,850,173 | +1.63(+9.22%) |
Mar 10, 2009 | 17.55 | 18.35 | 17.39 | 17.70 | 4,369,795 | +2.24(+14.50%) |
Mar 09, 2009 | 15.47 | 16.09 | 15.11 | 15.46 | 7,794,215 | -0.87(-5.32%) |
Mar 06, 2009 | 17.64 | 18.00 | 15.80 | 16.33 | 0 | -0.64(-3.78%) |
Mar 05, 2009 | 17.72 | 17.86 | 16.97 | 16.97 | 1,122,795 | -1.28(-7.03%) |
Mar 04, 2009 | 18.39 | 18.69 | 17.70 | 18.26 | 2,713,125 | +0.17(+0.94%) |
Mar 02, 2009 | 18.57 | 19.27 | 18.08 | 18.09 | 3,291,694 | -1.53(-7.82%) |
Feb 27, 2009 | 19.44 | 20.51 | 19.05 | 19.62 | 0 | +0.41(+2.11%) |
Feb 26, 2009 | 19.58 | 20.43 | 18.78 | 19.21 | 4,017,909 | +1.53(+8.63%) |
Feb 25, 2009 | 17.94 | 18.22 | 17.19 | 17.69 | 4,464,525 | -1.22(-6.44%) |
Feb 24, 2009 | 17.57 | 19.08 | 16.91 | 18.91 | 2,585,440 | +1.40(+8.03%) |
Feb 23, 2009 | 18.50 | 18.83 | 17.46 | 17.50 | 2,259,317 | -2.01(-10.28%) |
Feb 20, 2009 | 18.43 | 19.98 | 18.36 | 19.51 | 0 | -0.03(-0.17%) |
Feb 19, 2009 | 20.34 | 20.55 | 19.53 | 19.54 | 1,033,370 | -0.45(-2.24%) |
Feb 18, 2009 | 20.66 | 20.75 | 19.87 | 19.99 | 1,533,510 | +0.23(+1.15%) |
Feb 17, 2009 | 20.69 | 20.75 | 19.74 | 19.76 | 1,713,834 | -2.83(-12.51%) |
Feb 13, 2009 | 22.58 | 23.24 | 22.37 | 22.58 | 1,836,112 | +0.06(+0.29%) |
Feb 12, 2009 | 22.19 | 22.57 | 21.48 | 22.52 | 2,109,742 | +0.65(+2.97%) |
Feb 11, 2009 | 22.19 | 22.31 | 21.12 | 21.87 | 2,463,167 | +0.77(+3.66%) |
Feb 10, 2009 | 22.02 | 22.49 | 20.79 | 21.10 | 1,993,629 | -0.36(-1.67%) |
Feb 09, 2009 | 21.98 | 22.00 | 21.33 | 21.46 | 1,571,405 | -1.99(-8.49%) |
Feb 06, 2009 | 22.40 | 23.55 | 22.24 | 23.45 | 3,734,662 | +1.17(+5.25%) |
Feb 05, 2009 | 21.12 | 22.71 | 20.44 | 22.28 | 1,943,753 | +0.18(+0.81%) |
Feb 04, 2009 | 21.24 | 22.93 | 21.03 | 22.10 | 1,190,424 | +0.90(+4.25%) |
Feb 03, 2009 | 21.12 | 21.52 | 20.56 | 21.20 | 1,184,915 | +0.19(+0.89%) |