Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 38.73 | 39.38 | 38.61 | 38.91 | 450,845 | +0.92(+2.41%) |
Apr 29, 2009 | 37.60 | 38.35 | 37.46 | 37.99 | 377,209 | +0.98(+2.66%) |
Apr 28, 2009 | 36.99 | 37.49 | 36.54 | 37.01 | 412,204 | -0.37(-0.98%) |
Apr 27, 2009 | 37.29 | 37.84 | 36.91 | 37.38 | 210,267 | -0.66(-1.74%) |
Apr 24, 2009 | 36.81 | 38.33 | 36.81 | 38.04 | 340,306 | +1.57(+4.31%) |
Apr 23, 2009 | 36.63 | 36.74 | 35.97 | 36.47 | 364,822 | +0.01(+0.02%) |
Apr 22, 2009 | 35.83 | 37.55 | 35.68 | 36.46 | 386,071 | +0.31(+0.84%) |
Apr 21, 2009 | 35.01 | 36.25 | 34.77 | 36.16 | 311,369 | +0.93(+2.64%) |
Apr 20, 2009 | 36.64 | 36.65 | 35.07 | 35.23 | 194,887 | -1.96(-5.27%) |
Apr 17, 2009 | 37.35 | 37.35 | 36.68 | 37.19 | 156,607 | +0.13(+0.35%) |
Apr 16, 2009 | 37.36 | 37.36 | 36.23 | 37.06 | 170,642 | +0.32(+0.87%) |
Apr 15, 2009 | 35.87 | 36.74 | 35.79 | 36.74 | 145,095 | +0.72(+2.01%) |
Apr 14, 2009 | 36.48 | 36.91 | 35.97 | 36.01 | 126,235 | -0.83(-2.26%) |
Apr 13, 2009 | 36.59 | 37.10 | 35.80 | 36.84 | 127,578 | +0.37(+1.02%) |
Apr 09, 2009 | 36.16 | 36.52 | 35.76 | 36.47 | 122,673 | +1.64(+4.70%) |
Apr 08, 2009 | 34.48 | 34.91 | 34.07 | 34.83 | 111,931 | +0.54(+1.57%) |
Apr 07, 2009 | 34.78 | 34.87 | 34.22 | 34.30 | 81,253 | -1.23(-3.46%) |
Apr 06, 2009 | 35.77 | 35.81 | 34.79 | 35.52 | 134,342 | -0.68(-1.88%) |
Apr 03, 2009 | 35.48 | 36.20 | 35.09 | 36.20 | 106,906 | +0.59(+1.65%) |
Apr 02, 2009 | 35.42 | 36.23 | 35.25 | 35.62 | 157,476 | +1.14(+3.30%) |
Apr 01, 2009 | 33.10 | 34.73 | 32.66 | 34.48 | 122,741 | +0.98(+2.91%) |
Mar 31, 2009 | 33.61 | 34.01 | 33.02 | 33.50 | 108,261 | +0.26(+0.78%) |
Mar 30, 2009 | 34.32 | 34.32 | 32.74 | 33.24 | 208,479 | -2.17(-6.12%) |
Mar 26, 2009 | 34.58 | 35.47 | 34.38 | 35.41 | 341,135 | +1.46(+4.31%) |
Mar 25, 2009 | 33.87 | 34.71 | 32.95 | 33.94 | 269,911 | +0.38(+1.14%) |
Mar 24, 2009 | 33.37 | 34.08 | 32.96 | 33.56 | 222,850 | -0.17(-0.50%) |
Mar 23, 2009 | 32.95 | 33.73 | 32.89 | 33.73 | 178,771 | +2.03(+6.40%) |
Mar 20, 2009 | 32.68 | 32.72 | 31.46 | 31.70 | 165,447 | -0.76(-2.33%) |
Mar 19, 2009 | 32.62 | 33.00 | 32.30 | 32.46 | 344,351 | +0.47(+1.48%) |
Mar 18, 2009 | 31.24 | 32.11 | 30.47 | 31.98 | 228,193 | +0.98(+3.17%) |
Mar 17, 2009 | 30.51 | 31.00 | 30.10 | 31.00 | 126,404 | +0.30(+0.97%) |
Mar 16, 2009 | 30.76 | 31.57 | 30.66 | 30.70 | 142,754 | +0.20(+0.65%) |
Mar 13, 2009 | 30.73 | 30.73 | 29.67 | 30.50 | 0 | +0.22(+0.73%) |
Mar 12, 2009 | 29.40 | 30.41 | 28.96 | 30.28 | 169,228 | +0.70(+2.37%) |
Mar 11, 2009 | 29.41 | 29.85 | 29.02 | 29.58 | 274,529 | +0.69(+2.38%) |
Mar 10, 2009 | 27.39 | 28.97 | 27.39 | 28.89 | 239,645 | +1.75(+6.46%) |
Mar 09, 2009 | 27.00 | 27.81 | 26.97 | 27.14 | 267,547 | -0.21(-0.75%) |
Mar 06, 2009 | 27.60 | 28.04 | 26.65 | 27.35 | 0 | +0.11(+0.39%) |
Mar 05, 2009 | 27.60 | 28.02 | 26.98 | 27.24 | 124,327 | -1.06(-3.75%) |
Mar 04, 2009 | 28.00 | 28.80 | 28.00 | 28.30 | 326,910 | +1.09(+4.01%) |
Mar 02, 2009 | 28.53 | 28.76 | 27.10 | 27.21 | 294,937 | -2.07(-7.09%) |
Feb 27, 2009 | 28.96 | 29.99 | 28.86 | 29.28 | 0 | -0.16(-0.54%) |
Feb 26, 2009 | 30.04 | 30.64 | 29.36 | 29.44 | 412,589 | -0.18(-0.59%) |
Feb 25, 2009 | 30.25 | 30.41 | 29.42 | 29.62 | 564,632 | -0.50(-1.67%) |
Feb 24, 2009 | 29.28 | 30.34 | 28.90 | 30.12 | 482,828 | +1.05(+3.62%) |
Feb 23, 2009 | 31.26 | 31.26 | 28.97 | 29.07 | 504,319 | -1.92(-6.20%) |
Feb 20, 2009 | 30.28 | 31.30 | 30.28 | 30.99 | 884,340 | +0.14(+0.47%) |
Feb 19, 2009 | 31.57 | 32.04 | 30.85 | 30.85 | 449,439 | -0.37(-1.20%) |
Feb 18, 2009 | 31.71 | 31.71 | 30.73 | 31.22 | 446,847 | -0.15(-0.49%) |
Feb 17, 2009 | 31.78 | 31.96 | 31.37 | 31.37 | 291,104 | -1.63(-4.95%) |
Feb 13, 2009 | 33.42 | 33.59 | 32.89 | 33.01 | 226,464 | -0.41(-1.23%) |
Feb 12, 2009 | 32.53 | 33.46 | 32.11 | 33.42 | 451,143 | +0.34(+1.04%) |
Feb 11, 2009 | 33.37 | 33.72 | 32.55 | 33.08 | 741,692 | +0.01(+0.02%) |
Feb 10, 2009 | 34.61 | 35.11 | 32.73 | 33.07 | 849,959 | -1.52(-4.39%) |
Feb 09, 2009 | 34.71 | 35.29 | 34.21 | 34.59 | 440,310 | -0.07(-0.20%) |
Feb 06, 2009 | 34.03 | 34.83 | 33.78 | 34.65 | 539,344 | +1.11(+3.30%) |
Feb 05, 2009 | 32.76 | 33.93 | 32.34 | 33.55 | 816,147 | +0.76(+2.33%) |
Feb 04, 2009 | 32.67 | 33.57 | 32.67 | 32.79 | 574,495 | +0.52(+1.61%) |
Feb 03, 2009 | 31.94 | 32.44 | 31.78 | 32.27 | 182,767 | +0.63(+1.98%) |