Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 38.27 | 38.87 | 37.69 | 37.90 | 658,748 | -0.06(-0.16%) |
Apr 29, 2009 | 37.15 | 38.25 | 36.80 | 37.96 | 659,277 | +1.21(+3.29%) |
Apr 28, 2009 | 37.02 | 37.19 | 36.36 | 36.75 | 626,258 | -0.29(-0.79%) |
Apr 27, 2009 | 36.45 | 38.30 | 36.40 | 37.04 | 996,481 | -0.21(-0.56%) |
Apr 24, 2009 | 35.26 | 37.85 | 34.95 | 37.25 | 1,517,707 | +2.46(+7.07%) |
Apr 23, 2009 | 34.00 | 35.33 | 32.90 | 34.79 | 4,009,287 | +4.99(+16.74%) |
Apr 22, 2009 | 29.28 | 30.31 | 28.80 | 29.80 | 732,135 | +0.31(+1.05%) |
Apr 21, 2009 | 29.67 | 29.67 | 28.39 | 29.49 | 2,323,222 | -0.38(-1.27%) |
Apr 20, 2009 | 29.90 | 31.08 | 29.52 | 29.87 | 649,530 | -0.49(-1.61%) |
Apr 17, 2009 | 30.75 | 30.75 | 30.06 | 30.36 | 718,127 | -0.29(-0.95%) |
Apr 16, 2009 | 30.62 | 30.89 | 30.27 | 30.65 | 329,671 | +0.21(+0.69%) |
Apr 15, 2009 | 29.64 | 30.45 | 29.64 | 30.44 | 679,958 | +0.38(+1.26%) |
Apr 14, 2009 | 29.83 | 30.45 | 29.58 | 30.06 | 417,126 | -0.36(-1.18%) |
Apr 13, 2009 | 30.17 | 30.58 | 29.81 | 30.42 | 269,528 | -0.14(-0.46%) |
Apr 09, 2009 | 30.55 | 30.83 | 30.15 | 30.56 | 609,544 | +0.53(+1.76%) |
Apr 08, 2009 | 29.65 | 30.13 | 28.89 | 30.03 | 685,431 | +0.87(+2.98%) |
Apr 07, 2009 | 29.54 | 29.83 | 29.09 | 29.16 | 729,240 | -0.68(-2.28%) |
Apr 06, 2009 | 30.02 | 30.52 | 29.40 | 29.84 | 456,340 | -0.65(-2.13%) |
Apr 03, 2009 | 31.79 | 32.00 | 29.90 | 30.49 | 676,660 | -1.30(-4.09%) |
Apr 02, 2009 | 32.12 | 32.50 | 30.86 | 31.79 | 721,441 | +0.44(+1.40%) |
Apr 01, 2009 | 30.76 | 31.62 | 30.33 | 31.35 | 782,850 | -0.03(-0.10%) |
Mar 31, 2009 | 31.37 | 32.25 | 30.61 | 31.38 | 727,621 | +0.38(+1.23%) |
Mar 30, 2009 | 31.05 | 31.60 | 30.07 | 31.00 | 619,554 | +0.51(+1.67%) |
Mar 26, 2009 | 28.84 | 30.49 | 28.57 | 30.49 | 952,547 | +1.72(+5.98%) |
Mar 25, 2009 | 28.33 | 29.61 | 27.46 | 28.77 | 613,397 | +0.57(+2.02%) |
Mar 24, 2009 | 27.80 | 28.59 | 27.53 | 28.20 | 488,497 | +0.10(+0.36%) |
Mar 23, 2009 | 26.80 | 28.16 | 26.40 | 28.10 | 1,268,278 | +2.07(+7.95%) |
Mar 20, 2009 | 28.12 | 28.12 | 25.98 | 26.03 | 999,180 | -1.87(-6.70%) |
Mar 19, 2009 | 29.10 | 29.10 | 27.23 | 27.90 | 626,371 | -0.92(-3.19%) |
Mar 18, 2009 | 27.96 | 29.43 | 27.44 | 28.82 | 766,193 | +0.72(+2.56%) |
Mar 17, 2009 | 27.61 | 28.10 | 27.45 | 28.10 | 536,946 | +0.39(+1.41%) |
Mar 16, 2009 | 29.60 | 29.69 | 27.48 | 27.71 | 848,234 | -1.78(-6.04%) |
Mar 13, 2009 | 28.35 | 29.59 | 28.35 | 29.49 | 489,278 | +1.19(+4.20%) |
Mar 12, 2009 | 27.31 | 28.43 | 26.63 | 28.30 | 653,658 | +0.95(+3.47%) |
Mar 11, 2009 | 28.04 | 29.30 | 27.31 | 27.35 | 916,825 | -0.66(-2.36%) |
Mar 10, 2009 | 26.69 | 28.02 | 26.42 | 28.01 | 880,718 | +1.90(+7.28%) |
Mar 09, 2009 | 26.39 | 26.71 | 25.95 | 26.11 | 569,649 | -0.46(-1.73%) |
Mar 06, 2009 | 26.70 | 27.06 | 26.00 | 26.57 | 637,441 | +0.08(+0.30%) |
Mar 05, 2009 | 26.92 | 27.23 | 26.41 | 26.49 | 940,898 | -0.51(-1.89%) |
Mar 04, 2009 | 25.37 | 27.25 | 25.37 | 27.00 | 1,077,740 | +2.26(+9.14%) |
Mar 02, 2009 | 26.92 | 27.07 | 24.23 | 24.74 | 2,015,539 | -3.61(-12.73%) |
Feb 27, 2009 | 30.82 | 30.92 | 27.90 | 28.35 | 1,640,199 | -2.60(-8.40%) |
Feb 26, 2009 | 34.50 | 34.59 | 30.83 | 30.95 | 3,089,313 | -4.94(-13.76%) |
Feb 25, 2009 | 36.09 | 36.60 | 35.26 | 35.89 | 529,013 | -0.35(-0.97%) |
Feb 24, 2009 | 36.37 | 36.88 | 35.35 | 36.24 | 688,530 | +0.08(+0.22%) |
Feb 23, 2009 | 37.95 | 37.97 | 35.89 | 36.16 | 452,643 | -1.38(-3.68%) |
Feb 20, 2009 | 38.75 | 38.75 | 36.28 | 37.54 | 785,038 | -1.01(-2.62%) |
Feb 19, 2009 | 39.52 | 39.60 | 38.24 | 38.55 | 586,377 | -0.58(-1.48%) |
Feb 18, 2009 | 39.52 | 39.52 | 38.72 | 39.13 | 463,229 | +0.02(+0.05%) |
Feb 17, 2009 | 39.48 | 39.73 | 38.34 | 39.11 | 617,285 | -0.60(-1.51%) |
Feb 13, 2009 | 38.26 | 39.95 | 38.00 | 39.71 | 554,292 | +1.37(+3.57%) |
Feb 12, 2009 | 37.53 | 38.40 | 37.10 | 38.34 | 213,311 | +0.57(+1.51%) |
Feb 11, 2009 | 38.05 | 38.38 | 37.25 | 37.77 | 219,988 | +0.03(+0.08%) |
Feb 10, 2009 | 38.34 | 39.08 | 37.56 | 37.74 | 335,873 | -0.94(-2.43%) |
Feb 09, 2009 | 37.73 | 38.78 | 37.00 | 38.68 | 446,473 | +0.85(+2.25%) |
Feb 06, 2009 | 37.64 | 38.06 | 36.90 | 37.83 | 391,333 | -0.03(-0.08%) |
Feb 05, 2009 | 36.86 | 38.22 | 36.77 | 37.86 | 398,384 | +0.81(+2.19%) |
Feb 04, 2009 | 36.96 | 37.93 | 36.48 | 37.05 | 333,967 | -0.01(-0.03%) |
Feb 03, 2009 | 37.10 | 37.25 | 35.90 | 37.06 | 361,028 | +0.07(+0.19%) |