Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 34.70 | 34.96 | 33.48 | 34.33 | 836,630 | -0.10(-0.30%) |
Apr 29, 2009 | 33.00 | 34.93 | 32.70 | 34.44 | 1,097,626 | +1.87(+5.75%) |
Apr 28, 2009 | 32.09 | 33.02 | 31.57 | 32.56 | 773,721 | +0.27(+0.82%) |
Apr 27, 2009 | 32.79 | 33.09 | 32.18 | 32.30 | 873,977 | -0.99(-2.97%) |
Apr 24, 2009 | 32.26 | 33.50 | 32.18 | 33.28 | 1,077,170 | +1.25(+3.92%) |
Apr 23, 2009 | 30.56 | 32.21 | 30.56 | 32.03 | 925,665 | +1.47(+4.82%) |
Apr 22, 2009 | 29.61 | 31.19 | 29.15 | 30.56 | 885,099 | +0.71(+2.39%) |
Apr 21, 2009 | 28.94 | 30.04 | 28.71 | 29.84 | 765,312 | +0.89(+3.09%) |
Apr 20, 2009 | 30.44 | 30.61 | 28.87 | 28.95 | 808,138 | -2.02(-6.54%) |
Apr 17, 2009 | 30.95 | 31.22 | 30.55 | 30.98 | 386,818 | +0.16(+0.52%) |
Apr 16, 2009 | 30.21 | 31.05 | 29.93 | 30.81 | 449,430 | +0.79(+2.63%) |
Apr 15, 2009 | 29.48 | 30.40 | 29.45 | 30.02 | 462,224 | +0.40(+1.35%) |
Apr 14, 2009 | 29.53 | 30.18 | 29.00 | 29.63 | 448,853 | -0.30(-1.02%) |
Apr 13, 2009 | 30.04 | 30.32 | 29.27 | 29.93 | 477,021 | -0.27(-0.88%) |
Apr 09, 2009 | 29.94 | 30.44 | 29.72 | 30.20 | 458,933 | +1.01(+3.45%) |
Apr 08, 2009 | 28.66 | 29.29 | 28.25 | 29.19 | 508,563 | +0.66(+2.30%) |
Apr 07, 2009 | 28.90 | 29.44 | 28.44 | 28.53 | 684,603 | -0.86(-2.91%) |
Apr 06, 2009 | 29.96 | 30.28 | 28.90 | 29.39 | 764,074 | -0.83(-2.74%) |
Apr 03, 2009 | 29.52 | 30.27 | 29.52 | 30.21 | 590,914 | +0.86(+2.95%) |
Apr 02, 2009 | 28.74 | 29.69 | 28.61 | 29.35 | 860,368 | +1.06(+3.76%) |
Apr 01, 2009 | 26.90 | 28.32 | 26.81 | 28.29 | 705,187 | +0.60(+2.16%) |
Mar 31, 2009 | 27.56 | 28.14 | 27.28 | 27.69 | 602,937 | +0.50(+1.85%) |
Mar 30, 2009 | 27.24 | 27.54 | 26.78 | 27.18 | 465,277 | -1.63(-5.67%) |
Mar 26, 2009 | 28.76 | 29.14 | 28.22 | 28.82 | 655,864 | +0.39(+1.37%) |
Mar 25, 2009 | 28.01 | 28.88 | 27.54 | 28.43 | 648,317 | +0.37(+1.32%) |
Mar 24, 2009 | 28.44 | 28.82 | 27.98 | 28.06 | 716,817 | -1.23(-4.19%) |
Mar 23, 2009 | 28.34 | 29.36 | 28.25 | 29.28 | 711,322 | +1.94(+7.09%) |
Mar 20, 2009 | 28.14 | 28.51 | 27.20 | 27.34 | 792,043 | -0.82(-2.92%) |
Mar 19, 2009 | 27.00 | 28.51 | 26.89 | 28.17 | 893,105 | +1.40(+5.24%) |
Mar 18, 2009 | 26.22 | 27.04 | 25.44 | 26.76 | 655,415 | +0.50(+1.92%) |
Mar 17, 2009 | 24.98 | 26.26 | 24.85 | 26.26 | 780,576 | +1.19(+4.74%) |
Mar 16, 2009 | 25.15 | 26.06 | 24.63 | 25.07 | 746,630 | +0.45(+1.81%) |
Mar 13, 2009 | 23.38 | 24.84 | 23.09 | 24.63 | 0 | +1.32(+5.67%) |
Mar 12, 2009 | 22.53 | 23.47 | 22.03 | 23.31 | 869,235 | +0.90(+4.03%) |
Mar 11, 2009 | 23.48 | 23.69 | 22.16 | 22.40 | 1,466,680 | -1.00(-4.26%) |
Mar 10, 2009 | 23.10 | 24.21 | 22.71 | 23.40 | 1,339,229 | +0.90(+4.01%) |
Mar 09, 2009 | 22.53 | 22.92 | 22.07 | 22.50 | 1,299,293 | -0.39(-1.70%) |
Mar 06, 2009 | 23.47 | 23.83 | 22.32 | 22.89 | 0 | -0.49(-2.11%) |
Mar 05, 2009 | 23.93 | 24.24 | 23.12 | 23.38 | 826,073 | -1.17(-4.76%) |
Mar 04, 2009 | 23.78 | 25.10 | 23.64 | 24.55 | 990,951 | +1.63(+7.13%) |
Mar 02, 2009 | 24.66 | 24.78 | 22.84 | 22.92 | 949,220 | -2.56(-10.04%) |
Feb 27, 2009 | 24.98 | 26.30 | 24.22 | 25.47 | 0 | +0.06(+0.22%) |
Feb 26, 2009 | 25.80 | 26.11 | 25.30 | 25.42 | 667,580 | +0.03(+0.11%) |
Feb 25, 2009 | 25.54 | 26.00 | 25.22 | 25.39 | 885,840 | -0.42(-1.62%) |
Feb 24, 2009 | 24.86 | 25.99 | 24.75 | 25.80 | 750,587 | +1.17(+4.75%) |
Feb 23, 2009 | 25.76 | 25.99 | 24.55 | 24.64 | 604,424 | -0.80(-3.14%) |
Feb 20, 2009 | 25.73 | 26.06 | 24.61 | 25.43 | 0 | -0.83(-3.15%) |
Feb 19, 2009 | 26.95 | 27.11 | 26.21 | 26.26 | 651,255 | -0.40(-1.50%) |
Feb 18, 2009 | 27.58 | 27.75 | 26.42 | 26.66 | 645,275 | -0.80(-2.91%) |
Feb 17, 2009 | 28.64 | 28.71 | 27.45 | 27.46 | 928,685 | -2.38(-7.96%) |
Feb 13, 2009 | 29.46 | 30.21 | 29.24 | 29.83 | 601,957 | +0.47(+1.59%) |
Feb 12, 2009 | 28.45 | 29.42 | 28.34 | 29.37 | 628,976 | +0.33(+1.15%) |
Feb 11, 2009 | 29.41 | 30.02 | 28.58 | 29.04 | 549,344 | -0.54(-1.83%) |
Feb 10, 2009 | 30.41 | 31.75 | 29.25 | 29.58 | 736,548 | -1.04(-3.38%) |
Feb 09, 2009 | 30.42 | 30.88 | 30.18 | 30.61 | 1,006,983 | +0.09(+0.28%) |
Feb 06, 2009 | 28.85 | 30.75 | 28.75 | 30.53 | 1,138,795 | +1.49(+5.14%) |
Feb 05, 2009 | 28.93 | 29.23 | 28.43 | 29.04 | 1,476,500 | -0.08(-0.26%) |
Feb 04, 2009 | 29.06 | 29.66 | 28.67 | 29.11 | 1,120,389 | +0.18(+0.62%) |
Feb 03, 2009 | 28.75 | 29.22 | 28.29 | 28.93 | 927,442 | +0.43(+1.50%) |