Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 30.32 | 30.56 | 29.94 | 30.05 | 4,580,588 | -0.29(-0.96%) |
Apr 29, 2009 | 30.42 | 31.17 | 30.23 | 30.35 | 9,511,277 | -1.48(-4.66%) |
Apr 28, 2009 | 30.74 | 32.03 | 30.70 | 31.83 | 7,103,883 | +0.36(+1.13%) |
Apr 27, 2009 | 31.81 | 32.37 | 31.35 | 31.47 | 3,150,451 | -1.32(-4.02%) |
Apr 24, 2009 | 32.28 | 32.82 | 32.03 | 32.79 | 3,144,700 | +1.05(+3.31%) |
Apr 23, 2009 | 31.56 | 31.74 | 31.06 | 31.74 | 4,116,004 | +1.25(+4.11%) |
Apr 22, 2009 | 30.17 | 30.91 | 30.09 | 30.49 | 2,281,549 | +0.19(+0.63%) |
Apr 21, 2009 | 29.51 | 30.31 | 29.48 | 30.30 | 2,060,877 | +0.72(+2.43%) |
Apr 20, 2009 | 29.86 | 29.90 | 29.50 | 29.58 | 2,404,193 | -0.84(-2.75%) |
Apr 17, 2009 | 30.34 | 30.70 | 30.09 | 30.42 | 2,053,512 | -0.56(-1.81%) |
Apr 16, 2009 | 30.31 | 31.56 | 30.30 | 30.98 | 2,810,646 | +0.05(+0.15%) |
Apr 15, 2009 | 30.26 | 30.93 | 30.14 | 30.93 | 2,342,548 | +0.41(+1.34%) |
Apr 14, 2009 | 30.23 | 30.73 | 30.19 | 30.52 | 1,471,569 | -0.27(-0.87%) |
Apr 13, 2009 | 30.04 | 30.99 | 29.74 | 30.79 | 1,507,804 | +0.33(+1.09%) |
Apr 09, 2009 | 30.52 | 30.64 | 30.01 | 30.46 | 2,255,499 | +0.54(+1.82%) |
Apr 08, 2009 | 29.62 | 30.24 | 29.43 | 29.91 | 2,257,362 | +0.97(+3.35%) |
Apr 07, 2009 | 29.04 | 29.25 | 28.81 | 28.94 | 3,150,143 | -0.36(-1.21%) |
Apr 06, 2009 | 29.09 | 29.37 | 28.89 | 29.30 | 2,881,421 | -0.21(-0.72%) |
Apr 03, 2009 | 28.72 | 29.53 | 28.71 | 29.51 | 2,822,568 | +0.41(+1.41%) |
Apr 02, 2009 | 28.80 | 29.64 | 28.56 | 29.10 | 3,120,885 | +0.91(+3.22%) |
Apr 01, 2009 | 27.50 | 28.38 | 27.39 | 28.19 | 2,531,464 | +0.35(+1.25%) |
Mar 31, 2009 | 27.71 | 28.37 | 27.55 | 27.84 | 2,177,943 | +0.55(+2.02%) |
Mar 30, 2009 | 27.21 | 27.42 | 26.86 | 27.29 | 2,368,612 | -2.51(-8.42%) |
Mar 26, 2009 | 29.06 | 30.08 | 28.87 | 29.80 | 2,185,915 | +0.58(+2.00%) |
Mar 25, 2009 | 29.42 | 29.90 | 28.68 | 29.22 | 2,806,846 | +0.24(+0.84%) |
Mar 24, 2009 | 29.39 | 29.64 | 28.83 | 28.97 | 2,256,601 | -0.64(-2.16%) |
Mar 23, 2009 | 29.12 | 29.61 | 29.11 | 29.61 | 3,771,379 | +1.14(+3.99%) |
Mar 20, 2009 | 29.47 | 29.60 | 28.29 | 28.48 | 4,619,560 | -1.38(-4.62%) |
Mar 19, 2009 | 29.83 | 30.01 | 29.58 | 29.86 | 6,054,100 | +1.25(+4.36%) |
Mar 18, 2009 | 27.39 | 28.91 | 27.25 | 28.61 | 3,665,951 | +1.25(+4.56%) |
Mar 17, 2009 | 26.80 | 27.40 | 26.54 | 27.36 | 3,221,774 | +0.81(+3.06%) |
Mar 16, 2009 | 27.18 | 27.32 | 26.49 | 26.55 | 3,609,659 | +0.10(+0.39%) |
Mar 13, 2009 | 26.27 | 26.61 | 26.05 | 26.45 | 0 | -0.14(-0.53%) |
Mar 12, 2009 | 26.38 | 26.69 | 26.01 | 26.59 | 5,784,236 | -0.04(-0.15%) |
Mar 11, 2009 | 26.76 | 27.10 | 26.40 | 26.63 | 4,832,827 | +0.04(+0.15%) |
Mar 10, 2009 | 26.16 | 27.06 | 26.12 | 26.59 | 3,714,536 | +1.51(+6.04%) |
Mar 09, 2009 | 24.56 | 25.71 | 24.56 | 25.08 | 3,330,923 | -0.02(-0.09%) |
Mar 06, 2009 | 25.53 | 25.65 | 24.63 | 25.10 | 0 | -0.22(-0.87%) |
Mar 05, 2009 | 25.67 | 26.07 | 25.20 | 25.32 | 1,626,698 | -0.80(-3.08%) |
Mar 04, 2009 | 25.82 | 26.38 | 25.34 | 26.12 | 2,677,402 | +1.12(+4.48%) |
Mar 02, 2009 | 25.27 | 25.54 | 24.96 | 25.00 | 2,444,014 | -0.36(-1.40%) |
Feb 27, 2009 | 25.23 | 25.89 | 24.99 | 25.36 | 0 | -0.21(-0.80%) |
Feb 26, 2009 | 26.27 | 26.37 | 25.52 | 25.56 | 2,674,904 | -0.92(-3.49%) |
Feb 25, 2009 | 26.67 | 26.73 | 25.85 | 26.49 | 2,482,494 | -0.54(-2.01%) |
Feb 24, 2009 | 26.21 | 27.19 | 26.09 | 27.03 | 2,451,094 | +1.07(+4.13%) |
Feb 23, 2009 | 26.85 | 26.86 | 25.83 | 25.96 | 2,415,393 | -0.51(-1.91%) |
Feb 20, 2009 | 25.63 | 26.68 | 25.63 | 26.46 | 0 | -0.40(-1.50%) |
Feb 19, 2009 | 27.52 | 27.70 | 26.78 | 26.87 | 3,579,518 | -0.84(-3.02%) |
Feb 18, 2009 | 27.77 | 28.00 | 27.38 | 27.70 | 3,164,616 | -0.34(-1.21%) |
Feb 17, 2009 | 28.28 | 28.45 | 27.86 | 28.04 | 2,871,685 | -1.25(-4.26%) |
Feb 13, 2009 | 29.05 | 29.42 | 28.85 | 29.29 | 0 | +0.17(+0.57%) |
Feb 12, 2009 | 28.64 | 29.12 | 28.25 | 29.12 | 3,274,309 | -0.19(-0.65%) |
Feb 11, 2009 | 29.54 | 29.67 | 28.89 | 29.31 | 1,988,772 | +0.20(+0.68%) |
Feb 10, 2009 | 29.94 | 30.18 | 28.94 | 29.12 | 3,022,756 | -1.35(-4.43%) |
Feb 09, 2009 | 30.59 | 30.80 | 30.33 | 30.46 | 2,423,002 | +0.29(+0.97%) |
Feb 06, 2009 | 29.55 | 30.36 | 29.55 | 30.17 | 0 | +0.54(+1.84%) |
Feb 05, 2009 | 29.23 | 29.83 | 28.70 | 29.63 | 4,551,736 | +1.10(+3.84%) |
Feb 04, 2009 | 28.68 | 29.38 | 28.25 | 28.53 | 3,200,506 | -0.30(-1.04%) |
Feb 03, 2009 | 28.34 | 29.00 | 28.09 | 28.83 | 2,318,012 | +0.74(+2.64%) |