Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 38.54 | 38.90 | 36.48 | 36.69 | 4,475,658 | -1.36(-3.59%) |
Apr 29, 2009 | 37.28 | 38.77 | 37.15 | 38.05 | 5,081,952 | +1.04(+2.82%) |
Apr 28, 2009 | 36.25 | 37.74 | 35.81 | 37.01 | 5,426,171 | -1.81(-4.67%) |
Apr 27, 2009 | 38.67 | 39.97 | 38.39 | 38.82 | 4,542,609 | -0.13(-0.34%) |
Apr 24, 2009 | 37.77 | 39.56 | 37.28 | 38.96 | 5,541,425 | +1.71(+4.58%) |
Apr 23, 2009 | 36.57 | 37.39 | 35.57 | 37.25 | 6,758,317 | +1.70(+4.78%) |
Apr 22, 2009 | 34.22 | 37.25 | 34.10 | 35.55 | 5,355,899 | +0.24(+0.69%) |
Apr 21, 2009 | 32.65 | 35.60 | 32.48 | 35.30 | 3,701,787 | +1.95(+5.85%) |
Apr 20, 2009 | 35.64 | 35.67 | 33.27 | 33.35 | 4,142,251 | -5.53(-14.22%) |
Apr 17, 2009 | 38.04 | 39.56 | 37.53 | 38.88 | 8,681,047 | +3.01(+8.39%) |
Apr 16, 2009 | 36.24 | 37.60 | 35.70 | 35.87 | 5,592,776 | +0.22(+0.63%) |
Apr 15, 2009 | 34.14 | 35.93 | 33.96 | 35.65 | 4,151,634 | +1.25(+3.64%) |
Apr 14, 2009 | 35.37 | 36.57 | 34.29 | 34.39 | 6,017,534 | -1.51(-4.21%) |
Apr 13, 2009 | 35.51 | 36.14 | 33.60 | 35.90 | 3,727,113 | +1.18(+3.39%) |
Apr 09, 2009 | 33.95 | 34.74 | 33.50 | 34.73 | 6,313,488 | +3.39(+10.81%) |
Apr 08, 2009 | 31.54 | 31.74 | 30.80 | 31.34 | 3,081,283 | +0.38(+1.22%) |
Apr 07, 2009 | 30.85 | 31.54 | 30.71 | 30.96 | 4,353,668 | -2.09(-6.33%) |
Apr 06, 2009 | 32.10 | 33.23 | 31.96 | 33.06 | 3,333,992 | -0.94(-2.76%) |
Apr 03, 2009 | 32.19 | 33.99 | 32.01 | 33.99 | 3,839,187 | +0.72(+2.17%) |
Apr 02, 2009 | 31.87 | 33.80 | 31.68 | 33.27 | 8,520,531 | +4.38(+15.17%) |
Apr 01, 2009 | 28.03 | 29.42 | 27.89 | 28.89 | 5,234,141 | +0.45(+1.57%) |
Mar 31, 2009 | 27.51 | 29.01 | 27.21 | 28.45 | 5,016,977 | +2.27(+8.69%) |
Mar 30, 2009 | 27.39 | 27.48 | 25.95 | 26.17 | 3,370,460 | -4.94(-15.88%) |
Mar 26, 2009 | 30.57 | 31.35 | 29.89 | 31.11 | 4,914,917 | +1.22(+4.07%) |
Mar 25, 2009 | 29.66 | 30.94 | 28.49 | 29.89 | 4,804,564 | -0.16(-0.53%) |
Mar 24, 2009 | 29.61 | 30.86 | 29.28 | 30.05 | 6,344,768 | -0.57(-1.87%) |
Mar 23, 2009 | 29.33 | 30.75 | 29.21 | 30.63 | 3,901,534 | +4.38(+16.69%) |
Mar 20, 2009 | 27.26 | 27.50 | 26.14 | 26.25 | 3,666,495 | -0.84(-3.10%) |
Mar 19, 2009 | 29.17 | 29.20 | 26.85 | 27.09 | 7,163,580 | +1.03(+3.95%) |
Mar 18, 2009 | 24.72 | 26.16 | 24.55 | 26.06 | 4,685,626 | +0.48(+1.86%) |
Mar 17, 2009 | 23.88 | 25.59 | 23.67 | 25.58 | 2,831,755 | +1.85(+7.78%) |
Mar 16, 2009 | 24.15 | 24.87 | 23.69 | 23.74 | 3,076,471 | +0.03(+0.15%) |
Mar 13, 2009 | 24.34 | 24.37 | 23.02 | 23.70 | 0 | -1.18(-4.73%) |
Mar 12, 2009 | 22.66 | 25.12 | 22.08 | 24.88 | 4,305,014 | +3.16(+14.57%) |
Mar 11, 2009 | 21.53 | 22.31 | 21.03 | 21.71 | 4,208,778 | +1.58(+7.86%) |
Mar 10, 2009 | 19.50 | 20.24 | 19.25 | 20.13 | 3,811,426 | +3.28(+19.48%) |
Mar 09, 2009 | 16.48 | 17.30 | 16.48 | 16.85 | 3,013,200 | +0.50(+3.08%) |
Mar 06, 2009 | 17.17 | 17.46 | 15.77 | 16.35 | 0 | -0.28(-1.68%) |
Mar 05, 2009 | 17.28 | 17.43 | 16.58 | 16.63 | 3,364,666 | -1.46(-8.09%) |
Mar 04, 2009 | 18.38 | 18.40 | 17.40 | 18.09 | 4,629,111 | +0.70(+4.02%) |
Mar 02, 2009 | 17.70 | 17.84 | 17.09 | 17.39 | 4,087,957 | -0.50(-2.78%) |
Feb 27, 2009 | 18.10 | 18.72 | 17.72 | 17.89 | 0 | -0.69(-3.69%) |
Feb 26, 2009 | 18.82 | 19.72 | 18.32 | 18.57 | 3,680,174 | +1.08(+6.16%) |
Feb 25, 2009 | 17.78 | 18.03 | 16.59 | 17.49 | 3,049,656 | -0.15(-0.87%) |
Feb 24, 2009 | 15.98 | 17.91 | 15.70 | 17.65 | 4,567,169 | +2.76(+18.51%) |
Feb 23, 2009 | 16.56 | 16.63 | 14.83 | 14.89 | 4,059,104 | -2.06(-12.17%) |
Feb 20, 2009 | 16.38 | 17.18 | 15.96 | 16.95 | 5,451,152 | -0.28(-1.62%) |
Feb 19, 2009 | 18.68 | 18.84 | 17.11 | 17.23 | 3,159,811 | -0.50(-2.84%) |
Feb 18, 2009 | 18.01 | 18.21 | 17.17 | 17.74 | 3,162,973 | +0.34(+1.97%) |
Feb 17, 2009 | 17.82 | 17.91 | 17.37 | 17.40 | 2,428,359 | -2.83(-14.01%) |
Feb 13, 2009 | 20.35 | 20.83 | 20.15 | 20.23 | 1,586,468 | -0.33(-1.60%) |
Feb 12, 2009 | 19.77 | 20.57 | 19.54 | 20.56 | 2,402,264 | +0.57(+2.87%) |
Feb 11, 2009 | 20.43 | 20.48 | 19.56 | 19.98 | 1,071,767 | +0.58(+2.99%) |
Feb 10, 2009 | 21.43 | 21.84 | 19.29 | 19.40 | 2,442,501 | -1.50(-7.20%) |
Feb 09, 2009 | 20.95 | 21.12 | 20.57 | 20.91 | 2,375,727 | +1.25(+6.37%) |
Feb 06, 2009 | 19.31 | 19.94 | 19.10 | 19.66 | 2,002,343 | +1.15(+6.24%) |
Feb 05, 2009 | 17.91 | 18.84 | 17.49 | 18.50 | 2,783,934 | -0.64(-3.36%) |
Feb 04, 2009 | 19.46 | 19.89 | 18.63 | 19.15 | 3,049,562 | +0.06(+0.33%) |
Feb 03, 2009 | 18.84 | 19.26 | 18.47 | 19.08 | 1,940,458 | +1.48(+8.39%) |