Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 47.61 | 48.25 | 46.30 | 47.31 | 1,596,235 | +0.61(+1.31%) |
Apr 29, 2009 | 47.10 | 47.82 | 45.75 | 46.70 | 1,631,726 | +0.70(+1.52%) |
Apr 28, 2009 | 45.30 | 47.58 | 44.69 | 46.00 | 2,108,748 | +0.14(+0.31%) |
Apr 27, 2009 | 48.06 | 49.00 | 45.54 | 45.86 | 4,139,177 | -3.14(-6.41%) |
Apr 24, 2009 | 41.78 | 51.24 | 41.49 | 49.00 | 11,328,822 | +11.18(+29.56%) |
Apr 23, 2009 | 37.96 | 40.35 | 36.18 | 37.82 | 2,380,519 | +0.09(+0.24%) |
Apr 22, 2009 | 34.24 | 38.85 | 34.23 | 37.73 | 2,489,071 | +2.89(+8.30%) |
Apr 21, 2009 | 33.67 | 34.90 | 32.25 | 34.84 | 1,456,411 | +0.82(+2.41%) |
Apr 20, 2009 | 35.74 | 35.93 | 32.99 | 34.02 | 1,512,993 | -2.77(-7.53%) |
Apr 17, 2009 | 34.72 | 36.95 | 34.20 | 36.79 | 1,911,801 | +2.03(+5.84%) |
Apr 16, 2009 | 33.58 | 35.27 | 32.80 | 34.76 | 1,281,331 | +1.59(+4.79%) |
Apr 15, 2009 | 30.89 | 34.16 | 30.82 | 33.17 | 1,364,077 | +1.95(+6.25%) |
Apr 14, 2009 | 31.88 | 32.78 | 30.56 | 31.22 | 867,772 | -1.03(-3.19%) |
Apr 13, 2009 | 32.26 | 32.52 | 31.15 | 32.25 | 1,697,698 | -0.47(-1.44%) |
Apr 09, 2009 | 31.19 | 33.06 | 31.17 | 32.72 | 1,853,129 | +2.71(+9.03%) |
Apr 08, 2009 | 30.85 | 31.21 | 29.67 | 30.01 | 1,608,628 | -1.81(-5.69%) |
Apr 07, 2009 | 33.11 | 33.52 | 30.80 | 31.82 | 1,734,479 | -1.97(-5.83%) |
Apr 06, 2009 | 33.49 | 34.51 | 32.87 | 33.79 | 940,079 | -0.46(-1.34%) |
Apr 03, 2009 | 33.24 | 34.52 | 32.75 | 34.25 | 1,026,657 | +0.55(+1.63%) |
Apr 02, 2009 | 30.91 | 34.23 | 30.57 | 33.70 | 2,191,855 | +1.95(+6.14%) |
Apr 01, 2009 | 29.34 | 31.98 | 29.01 | 31.75 | 1,307,843 | +1.88(+6.29%) |
Mar 31, 2009 | 29.83 | 30.45 | 28.98 | 29.87 | 1,039,758 | +0.45(+1.53%) |
Mar 30, 2009 | 31.27 | 31.73 | 28.74 | 29.42 | 1,816,842 | -4.49(-13.24%) |
Mar 26, 2009 | 29.25 | 34.35 | 29.25 | 33.91 | 3,634,383 | +4.91(+16.93%) |
Mar 25, 2009 | 27.18 | 31.28 | 27.18 | 29.00 | 2,968,423 | +1.84(+6.77%) |
Mar 24, 2009 | 26.45 | 27.81 | 26.08 | 27.16 | 1,879,714 | +0.23(+0.85%) |
Mar 23, 2009 | 25.75 | 26.98 | 25.31 | 26.93 | 1,515,634 | +3.14(+13.20%) |
Mar 20, 2009 | 25.01 | 25.10 | 23.24 | 23.79 | 1,961,321 | -1.04(-4.19%) |
Mar 19, 2009 | 24.32 | 25.25 | 24.30 | 24.83 | 1,695,160 | +0.71(+2.94%) |
Mar 18, 2009 | 22.18 | 25.16 | 21.92 | 24.12 | 2,546,652 | +1.93(+8.70%) |
Mar 17, 2009 | 21.12 | 22.31 | 20.81 | 22.19 | 1,361,006 | +0.99(+4.67%) |
Mar 16, 2009 | 21.07 | 22.65 | 21.07 | 21.20 | 1,893,359 | +0.39(+1.87%) |
Mar 13, 2009 | 20.39 | 21.75 | 20.14 | 20.81 | 0 | +0.48(+2.36%) |
Mar 12, 2009 | 18.70 | 20.47 | 18.22 | 20.33 | 1,692,080 | +1.25(+6.55%) |
Mar 11, 2009 | 19.36 | 19.77 | 18.57 | 19.08 | 1,711,029 | -0.13(-0.68%) |
Mar 10, 2009 | 17.93 | 19.50 | 17.60 | 19.21 | 2,150,145 | +2.10(+12.27%) |
Mar 09, 2009 | 18.23 | 19.00 | 16.97 | 17.11 | 2,346,463 | -1.13(-6.20%) |
Mar 06, 2009 | 19.38 | 19.38 | 17.64 | 18.24 | 0 | -0.71(-3.75%) |
Mar 05, 2009 | 19.90 | 20.33 | 18.67 | 18.95 | 2,194,626 | -1.46(-7.15%) |
Mar 04, 2009 | 20.20 | 20.95 | 19.77 | 20.41 | 2,082,525 | -0.69(-3.27%) |
Mar 02, 2009 | 22.09 | 22.57 | 21.00 | 21.10 | 2,785,273 | -1.49(-6.60%) |
Feb 27, 2009 | 23.39 | 24.01 | 22.40 | 22.59 | 0 | -1.16(-4.88%) |
Feb 26, 2009 | 24.00 | 25.32 | 23.68 | 23.75 | 2,021,076 | +0.17(+0.72%) |
Feb 25, 2009 | 25.10 | 25.40 | 23.39 | 23.58 | 2,317,805 | -1.66(-6.58%) |
Feb 24, 2009 | 24.04 | 27.43 | 23.46 | 25.24 | 4,158,088 | -1.41(-5.29%) |
Feb 23, 2009 | 28.18 | 28.77 | 26.54 | 26.65 | 2,419,499 | -1.72(-6.06%) |
Feb 20, 2009 | 28.88 | 29.62 | 27.57 | 28.37 | 0 | -1.19(-4.03%) |
Feb 19, 2009 | 30.70 | 31.88 | 29.25 | 29.56 | 1,574,333 | -0.78(-2.57%) |
Feb 18, 2009 | 32.46 | 32.72 | 30.23 | 30.34 | 1,225,928 | -1.80(-5.60%) |
Feb 17, 2009 | 32.03 | 32.65 | 31.47 | 32.14 | 865,935 | -1.13(-3.40%) |
Feb 13, 2009 | 33.67 | 34.14 | 32.74 | 33.27 | 733,354 | -0.20(-0.60%) |
Feb 12, 2009 | 32.03 | 33.67 | 31.51 | 33.47 | 1,327,188 | +0.54(+1.64%) |
Feb 11, 2009 | 33.49 | 34.45 | 32.44 | 32.93 | 1,536,520 | -0.51(-1.53%) |
Feb 10, 2009 | 36.13 | 37.00 | 33.06 | 33.44 | 1,298,068 | -3.08(-8.43%) |
Feb 09, 2009 | 36.88 | 37.24 | 34.82 | 36.52 | 1,267,102 | -0.39(-1.06%) |
Feb 06, 2009 | 34.05 | 37.25 | 33.89 | 36.91 | 1,734,368 | +2.93(+8.62%) |
Feb 05, 2009 | 32.41 | 34.23 | 31.90 | 33.98 | 1,456,139 | +1.44(+4.43%) |
Feb 04, 2009 | 33.66 | 33.99 | 32.24 | 32.54 | 955,266 | -1.35(-3.98%) |
Feb 03, 2009 | 31.79 | 34.49 | 31.48 | 33.89 | 1,394,329 | +2.21(+6.98%) |