Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 31.36 | 32.10 | 30.94 | 31.48 | 13,384 | -0.12(-0.37%) |
Apr 29, 2009 | 32.45 | 32.45 | 31.09 | 31.60 | 13,978 | -0.89(-2.73%) |
Apr 28, 2009 | 32.99 | 33.73 | 32.48 | 32.48 | 5,205 | -1.24(-3.68%) |
Apr 27, 2009 | 34.64 | 34.64 | 32.78 | 33.73 | 6,678 | -0.92(-2.65%) |
Apr 24, 2009 | 35.00 | 39.02 | 34.64 | 34.64 | 16,379 | +0.09(+0.26%) |
Apr 23, 2009 | 33.70 | 35.74 | 32.90 | 34.55 | 15,155 | +1.01(+3.00%) |
Apr 22, 2009 | 30.21 | 35.03 | 30.21 | 33.55 | 8,695 | +2.90(+9.46%) |
Apr 21, 2009 | 30.06 | 31.95 | 29.58 | 30.65 | 5,932 | +0.30(+0.97%) |
Apr 20, 2009 | 33.08 | 33.08 | 30.00 | 30.35 | 18,506 | -3.17(-9.44%) |
Apr 17, 2009 | 32.54 | 33.52 | 31.36 | 33.52 | 32,078 | +0.77(+2.35%) |
Apr 16, 2009 | 31.68 | 33.08 | 31.68 | 32.75 | 12,170 | +1.66(+5.33%) |
Apr 15, 2009 | 31.06 | 31.65 | 29.76 | 31.09 | 8,400 | -0.18(-0.57%) |
Apr 14, 2009 | 31.45 | 32.48 | 30.62 | 31.27 | 15,252 | -0.53(-1.67%) |
Apr 13, 2009 | 31.71 | 32.25 | 30.06 | 31.80 | 11,898 | -0.03(-0.09%) |
Apr 09, 2009 | 30.65 | 32.45 | 30.65 | 31.83 | 7,008 | +1.83(+6.11%) |
Apr 08, 2009 | 29.11 | 30.03 | 29.11 | 30.00 | 9,400 | +1.18(+4.11%) |
Apr 07, 2009 | 28.84 | 29.32 | 28.61 | 28.81 | 14,697 | -0.18(-0.61%) |
Apr 06, 2009 | 29.41 | 29.44 | 28.43 | 28.99 | 18,239 | -0.44(-1.51%) |
Apr 03, 2009 | 28.43 | 29.61 | 27.78 | 29.44 | 26,264 | +0.47(+1.63%) |
Apr 02, 2009 | 28.31 | 30.53 | 27.93 | 28.96 | 12,457 | +1.48(+5.38%) |
Apr 01, 2009 | 27.22 | 27.72 | 26.33 | 27.48 | 7,317 | -0.27(-0.96%) |
Mar 31, 2009 | 27.31 | 29.70 | 26.74 | 27.75 | 13,976 | +1.39(+5.27%) |
Mar 30, 2009 | 27.16 | 27.16 | 25.56 | 26.36 | 12,706 | -2.69(-9.27%) |
Mar 26, 2009 | 25.86 | 29.05 | 25.74 | 29.05 | 17,415 | +3.40(+13.26%) |
Mar 25, 2009 | 27.19 | 27.51 | 25.56 | 25.65 | 9,795 | -1.27(-4.73%) |
Mar 24, 2009 | 27.34 | 28.08 | 26.48 | 26.92 | 23,989 | -0.77(-2.78%) |
Mar 23, 2009 | 27.34 | 27.81 | 27.07 | 27.69 | 11,741 | +1.42(+5.41%) |
Mar 20, 2009 | 28.08 | 28.08 | 25.03 | 26.27 | 35,409 | -1.57(-5.63%) |
Mar 19, 2009 | 26.92 | 28.31 | 26.57 | 27.84 | 36,717 | +1.69(+6.45%) |
Mar 18, 2009 | 25.95 | 26.77 | 24.64 | 26.15 | 29,504 | +0.56(+2.20%) |
Mar 17, 2009 | 24.08 | 27.01 | 23.55 | 25.59 | 34,362 | +1.42(+5.88%) |
Mar 16, 2009 | 26.68 | 26.68 | 22.60 | 24.17 | 44,797 | -2.51(-9.42%) |
Mar 13, 2009 | 27.51 | 29.05 | 26.45 | 26.68 | 0 | -0.41(-1.53%) |
Mar 12, 2009 | 23.64 | 27.48 | 23.19 | 27.10 | 59,624 | +3.58(+15.22%) |
Mar 11, 2009 | 24.41 | 24.41 | 23.11 | 23.52 | 104,789 | -0.15(-0.62%) |
Mar 10, 2009 | 23.76 | 24.55 | 22.99 | 23.67 | 93,492 | +0.50(+2.17%) |
Mar 09, 2009 | 25.21 | 26.57 | 22.22 | 23.16 | 33,251 | -3.05(-11.63%) |
Mar 06, 2009 | 28.55 | 28.55 | 24.97 | 26.21 | 0 | -1.77(-6.34%) |
Mar 05, 2009 | 31.18 | 31.39 | 27.66 | 27.99 | 31,667 | -3.14(-10.08%) |
Mar 04, 2009 | 31.36 | 31.95 | 30.29 | 31.12 | 36,597 | -3.02(-8.84%) |
Mar 02, 2009 | 36.77 | 36.92 | 32.75 | 34.14 | 44,589 | -2.81(-7.61%) |
Feb 27, 2009 | 36.45 | 36.98 | 35.65 | 36.95 | 0 | +0.33(+0.89%) |
Feb 26, 2009 | 37.42 | 39.58 | 36.63 | 36.63 | 14,682 | +0.18(+0.49%) |
Feb 25, 2009 | 37.51 | 38.28 | 35.53 | 36.45 | 31,447 | -1.80(-4.72%) |
Feb 24, 2009 | 36.39 | 38.25 | 35.38 | 38.25 | 12,461 | +2.16(+5.98%) |
Feb 23, 2009 | 37.69 | 38.25 | 35.26 | 36.09 | 16,404 | -1.69(-4.46%) |
Feb 20, 2009 | 37.66 | 38.61 | 36.89 | 37.78 | 0 | -1.15(-2.96%) |
Feb 19, 2009 | 40.12 | 40.89 | 38.84 | 38.93 | 9,800 | -1.66(-4.08%) |
Feb 18, 2009 | 42.28 | 42.57 | 38.71 | 40.59 | 15,017 | -1.98(-4.66%) |
Feb 17, 2009 | 44.17 | 44.26 | 41.42 | 42.57 | 12,593 | -1.77(-4.00%) |
Feb 13, 2009 | 44.57 | 44.67 | 43.64 | 44.35 | 0 | -0.47(-1.06%) |
Feb 12, 2009 | 44.38 | 45.06 | 42.33 | 44.82 | 11,831 | -0.86(-1.88%) |
Feb 11, 2009 | 43.00 | 45.68 | 42.31 | 45.68 | 18,645 | +2.34(+5.39%) |
Feb 10, 2009 | 44.38 | 44.38 | 42.45 | 43.34 | 8,621 | -1.33(-2.98%) |
Feb 09, 2009 | 43.67 | 44.85 | 43.67 | 44.67 | 11,267 | -0.44(-0.98%) |
Feb 06, 2009 | 44.58 | 46.06 | 43.64 | 45.12 | 0 | +0.53(+1.19%) |
Feb 05, 2009 | 42.93 | 45.12 | 42.54 | 44.58 | 13,778 | +0.95(+2.17%) |
Feb 04, 2009 | 43.19 | 45.00 | 42.33 | 43.64 | 29,672 | +0.74(+1.72%) |
Feb 03, 2009 | 44.88 | 47.10 | 41.45 | 42.90 | 58,158 | -1.92(-4.29%) |