Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 74.25 | 76.75 | 67.75 | 69.25 | 154,469 | -4.00(-5.46%) |
Apr 29, 2009 | 77.00 | 77.50 | 72.50 | 73.25 | 152,270 | +0.00(+0.00%) |
Apr 28, 2009 | 68.50 | 81.00 | 66.50 | 73.25 | 260,530 | +6.00(+8.92%) |
Apr 27, 2009 | 56.75 | 73.50 | 55.25 | 67.25 | 279,604 | +8.00(+13.50%) |
Apr 24, 2009 | 55.25 | 63.50 | 54.00 | 59.25 | 194,911 | +5.75(+10.75%) |
Apr 23, 2009 | 54.25 | 57.25 | 50.00 | 53.50 | 114,017 | +2.25(+4.39%) |
Apr 22, 2009 | 50.00 | 54.75 | 47.50 | 51.25 | 76,132 | +0.75(+1.49%) |
Apr 21, 2009 | 44.00 | 51.50 | 43.50 | 50.50 | 77,214 | +4.25(+9.19%) |
Apr 20, 2009 | 52.50 | 52.50 | 46.00 | 46.25 | 121,553 | -8.25(-15.14%) |
Apr 17, 2009 | 54.50 | 59.75 | 51.25 | 54.50 | 135,588 | +0.25(+0.46%) |
Apr 16, 2009 | 59.50 | 59.50 | 50.75 | 54.25 | 166,286 | -2.50(-4.41%) |
Apr 15, 2009 | 48.50 | 57.50 | 45.00 | 56.75 | 244,558 | +10.00(+21.39%) |
Apr 14, 2009 | 42.00 | 48.50 | 42.00 | 46.75 | 146,665 | +2.50(+5.65%) |
Apr 13, 2009 | 43.25 | 45.50 | 42.25 | 44.25 | 54,948 | -0.50(-1.12%) |
Apr 09, 2009 | 41.75 | 44.75 | 39.75 | 44.75 | 109,603 | +4.25(+10.49%) |
Apr 08, 2009 | 42.50 | 44.00 | 39.75 | 40.50 | 79,903 | +2.00(+5.19%) |
Apr 07, 2009 | 40.00 | 40.25 | 38.00 | 38.50 | 49,853 | -2.00(-4.94%) |
Apr 06, 2009 | 42.00 | 42.75 | 40.25 | 40.50 | 67,585 | -2.75(-6.36%) |
Apr 03, 2009 | 45.75 | 48.00 | 41.75 | 43.25 | 76,728 | -0.25(-0.57%) |
Apr 02, 2009 | 41.25 | 47.50 | 41.25 | 43.50 | 116,690 | +3.50(+8.75%) |
Apr 01, 2009 | 40.25 | 42.25 | 36.25 | 40.00 | 80,867 | +1.00(+2.56%) |
Mar 31, 2009 | 42.50 | 42.50 | 38.75 | 39.00 | 57,652 | +0.75(+1.96%) |
Mar 30, 2009 | 41.50 | 42.50 | 37.50 | 38.25 | 92,155 | -10.25(-21.13%) |
Mar 26, 2009 | 47.25 | 49.75 | 46.50 | 48.50 | 154,120 | +6.00(+14.12%) |
Mar 25, 2009 | 42.00 | 48.25 | 38.50 | 42.50 | 265,624 | +4.50(+11.84%) |
Mar 24, 2009 | 37.25 | 41.00 | 32.50 | 38.00 | 127,968 | +1.00(+2.70%) |
Mar 23, 2009 | 36.25 | 37.25 | 34.00 | 37.00 | 243,611 | +7.50(+25.42%) |
Mar 20, 2009 | 33.25 | 35.25 | 26.50 | 29.50 | 166,954 | -5.25(-15.11%) |
Mar 19, 2009 | 43.00 | 50.00 | 34.25 | 34.75 | 203,468 | -1.25(-3.47%) |
Mar 18, 2009 | 25.25 | 37.50 | 25.00 | 36.00 | 190,486 | +12.00(+50.00%) |
Mar 17, 2009 | 25.75 | 26.50 | 20.25 | 24.00 | 88,036 | +1.25(+5.49%) |
Mar 16, 2009 | 27.75 | 29.25 | 22.50 | 22.75 | 89,000 | -4.75(-17.27%) |
Mar 13, 2009 | 20.75 | 28.25 | 20.75 | 27.50 | 0 | +7.50(+37.50%) |
Mar 12, 2009 | 16.75 | 20.00 | 16.75 | 20.00 | 55,486 | +3.25(+19.40%) |
Mar 11, 2009 | 16.70 | 19.75 | 15.50 | 16.75 | 89,373 | +1.50(+9.84%) |
Mar 10, 2009 | 17.25 | 17.25 | 14.50 | 15.25 | 68,842 | +0.25(+1.67%) |
Mar 09, 2009 | 16.50 | 16.50 | 13.75 | 15.00 | 40,596 | +0.50(+3.45%) |
Mar 06, 2009 | 16.31 | 17.75 | 12.88 | 14.50 | 0 | -1.04(-6.72%) |
Mar 05, 2009 | 18.75 | 18.75 | 13.75 | 15.54 | 79,936 | -3.21(-17.09%) |
Mar 04, 2009 | 19.25 | 19.75 | 18.00 | 18.75 | 85,395 | -3.00(-13.79%) |
Mar 02, 2009 | 21.25 | 22.50 | 21.00 | 21.75 | 67,929 | +0.50(+2.35%) |
Feb 27, 2009 | 23.00 | 23.50 | 21.25 | 21.25 | 0 | -1.75(-7.61%) |
Feb 26, 2009 | 23.20 | 25.50 | 22.25 | 23.00 | 82,479 | +0.75(+3.37%) |
Feb 25, 2009 | 22.50 | 23.98 | 20.75 | 22.25 | 71,145 | -1.75(-7.29%) |
Feb 24, 2009 | 21.16 | 25.00 | 20.75 | 24.00 | 66,452 | +3.75(+18.52%) |
Feb 23, 2009 | 24.00 | 24.00 | 20.25 | 20.25 | 71,359 | -1.75(-7.95%) |
Feb 20, 2009 | 25.75 | 27.00 | 18.75 | 22.00 | 0 | -5.25(-19.27%) |
Feb 19, 2009 | 31.00 | 32.50 | 27.25 | 27.25 | 86,807 | -3.25(-10.66%) |
Feb 18, 2009 | 35.75 | 35.75 | 26.75 | 30.50 | 140,698 | -2.00(-6.15%) |
Feb 17, 2009 | 35.00 | 37.00 | 31.50 | 32.50 | 112,845 | -5.25(-13.91%) |
Feb 13, 2009 | 39.25 | 40.00 | 37.00 | 37.75 | 0 | +0.00(+0.00%) |
Feb 12, 2009 | 41.75 | 41.75 | 37.00 | 37.75 | 174,138 | -4.00(-9.58%) |
Feb 11, 2009 | 43.00 | 44.90 | 41.00 | 41.75 | 81,461 | -1.00(-2.34%) |
Feb 10, 2009 | 46.00 | 49.25 | 41.75 | 42.75 | 107,711 | -4.00(-8.56%) |
Feb 09, 2009 | 47.00 | 48.75 | 45.75 | 46.75 | 71,001 | +0.25(+0.54%) |
Feb 06, 2009 | 42.25 | 49.00 | 41.75 | 46.50 | 235,485 | +4.50(+10.71%) |
Feb 05, 2009 | 40.50 | 42.75 | 40.50 | 42.00 | 109,992 | +0.50(+1.20%) |
Feb 04, 2009 | 42.50 | 44.00 | 41.25 | 41.50 | 94,446 | -0.75(-1.78%) |
Feb 03, 2009 | 42.50 | 43.50 | 40.75 | 42.25 | 118,441 | +1.25(+3.05%) |