Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 30.71 | 32.80 | 30.61 | 31.80 | 1,198,886 | +1.48(+4.88%) |
Apr 29, 2009 | 28.53 | 30.64 | 28.31 | 30.32 | 1,104,986 | +1.84(+6.46%) |
Apr 28, 2009 | 28.21 | 28.79 | 28.05 | 28.48 | 387,407 | -0.04(-0.14%) |
Apr 27, 2009 | 28.00 | 28.81 | 28.00 | 28.52 | 519,341 | -0.01(-0.04%) |
Apr 24, 2009 | 28.85 | 29.35 | 28.32 | 28.53 | 908,271 | -0.21(-0.73%) |
Apr 23, 2009 | 29.62 | 30.24 | 28.16 | 28.74 | 602,180 | -0.95(-3.20%) |
Apr 22, 2009 | 28.19 | 30.51 | 28.19 | 29.69 | 863,526 | +1.15(+4.03%) |
Apr 21, 2009 | 28.41 | 29.08 | 28.17 | 28.54 | 486,063 | -0.22(-0.76%) |
Apr 20, 2009 | 28.22 | 29.11 | 27.69 | 28.76 | 459,180 | -0.27(-0.93%) |
Apr 17, 2009 | 29.32 | 29.32 | 28.47 | 29.03 | 705,761 | -0.20(-0.68%) |
Apr 16, 2009 | 28.47 | 29.58 | 27.60 | 29.23 | 706,788 | +0.80(+2.81%) |
Apr 15, 2009 | 28.46 | 28.98 | 27.92 | 28.43 | 595,131 | -0.77(-2.64%) |
Apr 14, 2009 | 29.10 | 29.43 | 28.72 | 29.20 | 614,519 | -0.39(-1.32%) |
Apr 13, 2009 | 27.61 | 29.79 | 27.61 | 29.59 | 766,418 | +1.37(+4.85%) |
Apr 09, 2009 | 25.10 | 28.32 | 25.07 | 28.22 | 918,674 | +3.35(+13.47%) |
Apr 08, 2009 | 23.81 | 24.89 | 23.57 | 24.87 | 733,778 | +1.13(+4.76%) |
Apr 07, 2009 | 24.39 | 24.41 | 23.63 | 23.74 | 404,924 | -1.20(-4.81%) |
Apr 06, 2009 | 25.97 | 26.20 | 24.36 | 24.94 | 703,250 | -1.61(-6.06%) |
Apr 03, 2009 | 25.10 | 26.67 | 24.75 | 26.55 | 788,576 | +1.20(+4.73%) |
Apr 02, 2009 | 24.32 | 25.38 | 23.98 | 25.35 | 647,742 | +1.39(+5.80%) |
Apr 01, 2009 | 23.88 | 24.19 | 23.36 | 23.96 | 965,735 | -0.15(-0.62%) |
Mar 31, 2009 | 23.90 | 24.52 | 23.15 | 24.11 | 1,063,132 | +0.52(+2.20%) |
Mar 30, 2009 | 24.55 | 24.99 | 23.15 | 23.59 | 1,042,686 | -2.06(-8.03%) |
Mar 26, 2009 | 24.04 | 26.05 | 24.01 | 25.65 | 703,133 | +1.52(+6.30%) |
Mar 25, 2009 | 24.81 | 24.82 | 23.81 | 24.13 | 1,087,116 | -0.10(-0.41%) |
Mar 24, 2009 | 25.61 | 25.92 | 24.15 | 24.23 | 1,645,225 | -1.60(-6.19%) |
Mar 23, 2009 | 25.36 | 27.47 | 24.80 | 25.83 | 997,402 | -0.92(-3.44%) |
Mar 20, 2009 | 27.47 | 27.72 | 26.65 | 26.75 | 493,480 | -0.50(-1.83%) |
Mar 19, 2009 | 28.74 | 29.00 | 27.15 | 27.25 | 398,139 | -1.36(-4.75%) |
Mar 18, 2009 | 27.40 | 28.71 | 27.19 | 28.61 | 370,795 | +1.16(+4.23%) |
Mar 17, 2009 | 26.93 | 27.50 | 25.30 | 27.45 | 531,736 | +0.42(+1.55%) |
Mar 16, 2009 | 28.30 | 29.00 | 26.91 | 27.03 | 453,671 | -1.33(-4.69%) |
Mar 13, 2009 | 27.61 | 28.49 | 27.14 | 28.36 | 276,817 | +0.72(+2.60%) |
Mar 12, 2009 | 25.96 | 27.89 | 25.35 | 27.64 | 672,318 | +0.90(+3.37%) |
Mar 11, 2009 | 28.05 | 28.12 | 24.93 | 26.74 | 1,329,114 | -1.86(-6.50%) |
Mar 10, 2009 | 26.63 | 28.60 | 26.62 | 28.60 | 583,414 | +1.97(+7.40%) |
Mar 09, 2009 | 26.36 | 27.40 | 25.89 | 26.63 | 722,028 | -0.03(-0.11%) |
Mar 06, 2009 | 27.50 | 28.00 | 25.67 | 26.66 | 774,165 | -0.84(-3.05%) |
Mar 05, 2009 | 26.37 | 27.63 | 25.68 | 27.50 | 718,638 | +0.55(+2.04%) |
Mar 04, 2009 | 25.61 | 27.31 | 25.60 | 26.95 | 715,760 | +1.28(+4.99%) |
Mar 02, 2009 | 26.80 | 27.00 | 25.55 | 25.67 | 1,318,717 | +0.17(+0.67%) |
Feb 27, 2009 | 31.02 | 31.34 | 24.14 | 25.50 | 5,370,892 | -8.67(-25.37%) |
Feb 26, 2009 | 35.17 | 35.97 | 33.67 | 34.17 | 640,600 | -0.98(-2.79%) |
Feb 25, 2009 | 35.45 | 36.18 | 34.62 | 35.15 | 802,281 | -0.28(-0.79%) |
Feb 24, 2009 | 34.40 | 35.60 | 33.50 | 35.43 | 351,111 | +1.11(+3.23%) |
Feb 23, 2009 | 34.01 | 34.74 | 33.51 | 34.32 | 618,177 | +0.64(+1.90%) |
Feb 20, 2009 | 33.24 | 34.06 | 32.33 | 33.68 | 407,003 | -0.11(-0.33%) |
Feb 19, 2009 | 34.14 | 34.50 | 33.51 | 33.79 | 255,488 | -0.20(-0.59%) |
Feb 18, 2009 | 35.00 | 35.08 | 33.21 | 33.99 | 439,437 | -0.70(-2.02%) |
Feb 17, 2009 | 35.41 | 35.49 | 34.00 | 34.69 | 541,608 | -0.79(-2.23%) |
Feb 13, 2009 | 35.15 | 35.91 | 34.80 | 35.48 | 946,830 | +0.39(+1.11%) |
Feb 12, 2009 | 34.22 | 35.39 | 33.05 | 35.09 | 539,964 | +0.15(+0.43%) |
Feb 11, 2009 | 35.70 | 35.99 | 34.85 | 34.94 | 294,679 | -0.68(-1.91%) |
Feb 10, 2009 | 36.25 | 36.80 | 35.15 | 35.62 | 449,543 | -0.22(-0.61%) |
Feb 09, 2009 | 36.17 | 36.50 | 35.25 | 35.84 | 344,554 | -0.37(-1.02%) |
Feb 06, 2009 | 35.53 | 36.59 | 35.00 | 36.21 | 413,707 | +0.83(+2.35%) |
Feb 05, 2009 | 36.88 | 37.01 | 35.08 | 35.38 | 1,167,018 | -1.82(-4.89%) |
Feb 04, 2009 | 37.10 | 38.68 | 36.34 | 37.20 | 549,375 | -0.38(-1.01%) |
Feb 03, 2009 | 37.32 | 38.00 | 36.50 | 37.58 | 447,381 | +0.32(+0.86%) |