Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 30.63 | 32.08 | 30.47 | 31.85 | 608,664 | +1.22(+3.99%) |
Apr 29, 2009 | 29.20 | 30.66 | 29.20 | 30.63 | 377,415 | +1.74(+6.01%) |
Apr 28, 2009 | 28.04 | 29.54 | 27.89 | 28.89 | 331,920 | +0.61(+2.14%) |
Apr 27, 2009 | 28.25 | 28.77 | 28.09 | 28.28 | 138,961 | -0.39(-1.36%) |
Apr 24, 2009 | 28.68 | 28.95 | 28.44 | 28.67 | 239,927 | +0.41(+1.44%) |
Apr 23, 2009 | 28.08 | 28.76 | 27.87 | 28.27 | 261,420 | +0.28(+1.00%) |
Apr 22, 2009 | 27.96 | 28.67 | 27.80 | 27.98 | 247,929 | -0.35(-1.25%) |
Apr 21, 2009 | 27.70 | 28.45 | 27.60 | 28.34 | 248,956 | +0.59(+2.12%) |
Apr 20, 2009 | 28.26 | 28.50 | 27.55 | 27.75 | 320,397 | -0.72(-2.54%) |
Apr 17, 2009 | 29.04 | 29.63 | 28.43 | 28.47 | 340,755 | -0.63(-2.18%) |
Apr 16, 2009 | 28.59 | 29.22 | 28.05 | 29.11 | 304,468 | +0.98(+3.47%) |
Apr 15, 2009 | 27.15 | 28.18 | 26.95 | 28.13 | 297,969 | +0.76(+2.78%) |
Apr 14, 2009 | 27.53 | 27.89 | 27.14 | 27.37 | 234,412 | -0.41(-1.47%) |
Apr 13, 2009 | 28.20 | 28.23 | 27.03 | 27.78 | 228,866 | -0.60(-2.10%) |
Apr 09, 2009 | 27.56 | 28.49 | 27.38 | 28.37 | 351,026 | +1.38(+5.09%) |
Apr 08, 2009 | 25.72 | 27.02 | 25.66 | 27.00 | 266,793 | +1.42(+5.55%) |
Apr 07, 2009 | 25.69 | 25.87 | 25.33 | 25.58 | 288,970 | -0.44(-1.70%) |
Apr 06, 2009 | 25.84 | 26.19 | 25.70 | 26.02 | 317,758 | +0.01(+0.03%) |
Apr 03, 2009 | 25.93 | 26.42 | 25.09 | 26.01 | 335,999 | +0.17(+0.67%) |
Apr 02, 2009 | 25.34 | 26.38 | 25.34 | 25.84 | 379,500 | +0.94(+3.78%) |
Apr 01, 2009 | 24.65 | 25.07 | 24.29 | 24.90 | 301,119 | +0.05(+0.22%) |
Mar 31, 2009 | 24.76 | 25.45 | 24.54 | 24.85 | 234,958 | +0.50(+2.04%) |
Mar 30, 2009 | 24.65 | 24.78 | 23.86 | 24.35 | 301,502 | -1.11(-4.37%) |
Mar 26, 2009 | 24.92 | 25.56 | 24.59 | 25.46 | 264,549 | +0.90(+3.65%) |
Mar 25, 2009 | 24.66 | 25.30 | 23.94 | 24.56 | 213,259 | +0.12(+0.48%) |
Mar 24, 2009 | 25.18 | 25.34 | 24.17 | 24.45 | 340,844 | -1.04(-4.08%) |
Mar 23, 2009 | 24.97 | 25.49 | 24.88 | 25.49 | 199,318 | +1.48(+6.18%) |
Mar 20, 2009 | 24.93 | 24.98 | 23.98 | 24.00 | 397,540 | -0.86(-3.44%) |
Mar 19, 2009 | 24.34 | 25.04 | 24.15 | 24.86 | 286,013 | +0.57(+2.37%) |
Mar 18, 2009 | 23.73 | 24.30 | 23.07 | 24.28 | 484,657 | +0.57(+2.40%) |
Mar 17, 2009 | 23.51 | 23.71 | 22.70 | 23.71 | 486,728 | +0.27(+1.16%) |
Mar 16, 2009 | 23.03 | 24.27 | 23.01 | 23.44 | 440,835 | +0.46(+2.01%) |
Mar 13, 2009 | 23.02 | 23.10 | 22.19 | 22.98 | 0 | +0.24(+1.03%) |
Mar 12, 2009 | 22.12 | 22.93 | 21.88 | 22.75 | 538,632 | +0.57(+2.57%) |
Mar 11, 2009 | 22.44 | 22.79 | 21.75 | 22.18 | 322,839 | -0.21(-0.93%) |
Mar 10, 2009 | 21.39 | 22.66 | 21.39 | 22.38 | 438,118 | +1.52(+7.29%) |
Mar 09, 2009 | 20.72 | 21.94 | 20.69 | 20.86 | 216,731 | -0.21(-0.99%) |
Mar 06, 2009 | 21.18 | 22.23 | 20.67 | 21.07 | 0 | -0.12(-0.55%) |
Mar 05, 2009 | 21.63 | 21.80 | 20.84 | 21.19 | 163,674 | -0.74(-3.38%) |
Mar 04, 2009 | 21.28 | 22.32 | 21.28 | 21.93 | 597,382 | +0.65(+3.06%) |
Mar 02, 2009 | 22.87 | 22.87 | 21.17 | 21.28 | 391,953 | -1.96(-8.45%) |
Feb 27, 2009 | 24.13 | 24.20 | 22.92 | 23.24 | 0 | -0.95(-3.93%) |
Feb 26, 2009 | 25.73 | 25.85 | 24.06 | 24.19 | 664,906 | -1.48(-5.78%) |
Feb 25, 2009 | 26.84 | 28.25 | 25.33 | 25.68 | 518,910 | -0.94(-3.54%) |
Feb 24, 2009 | 26.09 | 26.65 | 25.56 | 26.62 | 397,884 | +1.09(+4.25%) |
Feb 23, 2009 | 28.29 | 28.29 | 25.08 | 25.53 | 650,962 | -2.22(-7.99%) |
Feb 20, 2009 | 28.50 | 28.72 | 27.57 | 27.75 | 311,774 | -1.45(-4.96%) |
Feb 19, 2009 | 29.01 | 30.20 | 28.83 | 29.20 | 273,494 | +0.79(+2.77%) |
Feb 18, 2009 | 29.70 | 29.70 | 28.32 | 28.41 | 223,911 | -1.09(-3.68%) |
Feb 17, 2009 | 29.57 | 30.48 | 29.15 | 29.50 | 390,805 | -1.48(-4.79%) |
Feb 13, 2009 | 30.00 | 31.36 | 29.56 | 30.98 | 356,280 | +1.38(+4.68%) |
Feb 12, 2009 | 29.00 | 29.85 | 28.62 | 29.60 | 565,416 | +0.06(+0.21%) |
Feb 11, 2009 | 29.52 | 30.03 | 28.94 | 29.53 | 191,695 | +0.13(+0.43%) |
Feb 10, 2009 | 30.40 | 30.84 | 29.32 | 29.41 | 205,213 | -1.15(-3.76%) |
Feb 09, 2009 | 31.05 | 31.43 | 30.50 | 30.55 | 209,066 | -0.71(-2.26%) |
Feb 06, 2009 | 32.17 | 32.46 | 31.05 | 31.26 | 303,619 | -0.67(-2.10%) |
Feb 05, 2009 | 30.94 | 32.10 | 30.54 | 31.93 | 183,688 | +1.02(+3.31%) |
Feb 04, 2009 | 30.26 | 31.56 | 30.26 | 30.91 | 235,996 | +0.75(+2.49%) |
Feb 03, 2009 | 29.74 | 30.45 | 29.69 | 30.16 | 199,231 | +0.61(+2.05%) |