Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 47.23 | 47.78 | 46.51 | 47.08 | 1,873,880 | +0.34(+0.73%) |
Apr 29, 2009 | 49.60 | 50.87 | 46.40 | 46.74 | 2,446,038 | -2.77(-5.59%) |
Apr 28, 2009 | 48.37 | 50.21 | 48.35 | 49.51 | 831,465 | +0.67(+1.37%) |
Apr 27, 2009 | 48.00 | 49.43 | 47.81 | 48.84 | 753,561 | +0.44(+0.91%) |
Apr 24, 2009 | 48.14 | 48.80 | 47.82 | 48.40 | 1,110,781 | +0.37(+0.77%) |
Apr 23, 2009 | 49.10 | 49.44 | 47.27 | 48.03 | 1,223,105 | -1.46(-2.95%) |
Apr 22, 2009 | 50.75 | 50.96 | 49.37 | 49.49 | 822,716 | -1.40(-2.75%) |
Apr 21, 2009 | 50.26 | 51.10 | 50.26 | 50.89 | 539,172 | +0.70(+1.39%) |
Apr 20, 2009 | 50.13 | 50.66 | 49.87 | 50.19 | 534,489 | -0.70(-1.38%) |
Apr 17, 2009 | 51.09 | 51.33 | 50.59 | 50.89 | 695,359 | -0.14(-0.27%) |
Apr 16, 2009 | 51.52 | 51.52 | 50.45 | 51.03 | 947,978 | -0.29(-0.57%) |
Apr 15, 2009 | 50.74 | 51.53 | 50.49 | 51.32 | 894,123 | +0.73(+1.44%) |
Apr 14, 2009 | 49.48 | 50.85 | 49.18 | 50.59 | 1,210,875 | +1.01(+2.04%) |
Apr 13, 2009 | 49.70 | 50.06 | 48.79 | 49.58 | 732,753 | -0.12(-0.24%) |
Apr 09, 2009 | 52.36 | 52.36 | 49.54 | 49.70 | 1,227,052 | -2.10(-4.05%) |
Apr 08, 2009 | 51.70 | 52.02 | 51.05 | 51.80 | 459,533 | +0.53(+1.03%) |
Apr 07, 2009 | 51.50 | 51.80 | 50.82 | 51.27 | 662,481 | -0.78(-1.50%) |
Apr 06, 2009 | 50.84 | 52.25 | 50.43 | 52.05 | 1,073,392 | +0.90(+1.76%) |
Apr 03, 2009 | 49.56 | 51.18 | 49.56 | 51.15 | 852,527 | +0.74(+1.47%) |
Apr 02, 2009 | 49.60 | 50.99 | 49.01 | 50.41 | 1,126,895 | +1.45(+2.96%) |
Apr 01, 2009 | 47.33 | 49.25 | 47.33 | 48.96 | 774,686 | +1.23(+2.58%) |
Mar 31, 2009 | 47.66 | 48.33 | 47.14 | 47.73 | 799,127 | +0.59(+1.25%) |
Mar 30, 2009 | 47.33 | 47.51 | 46.58 | 47.14 | 671,211 | -1.87(-3.82%) |
Mar 26, 2009 | 47.61 | 49.01 | 47.50 | 49.01 | 1,362,899 | +2.01(+4.28%) |
Mar 25, 2009 | 47.33 | 48.61 | 46.00 | 47.00 | 1,513,445 | -0.30(-0.63%) |
Mar 24, 2009 | 47.76 | 48.14 | 46.96 | 47.30 | 1,232,667 | -0.74(-1.54%) |
Mar 23, 2009 | 47.32 | 48.09 | 47.15 | 48.04 | 1,549,415 | +0.88(+1.87%) |
Mar 20, 2009 | 47.55 | 49.17 | 47.14 | 47.16 | 1,404,369 | -0.95(-1.97%) |
Mar 19, 2009 | 48.72 | 48.97 | 47.65 | 48.11 | 899,772 | -0.16(-0.33%) |
Mar 18, 2009 | 48.40 | 48.65 | 47.06 | 48.27 | 1,137,980 | -0.29(-0.60%) |
Mar 17, 2009 | 47.52 | 48.65 | 47.32 | 48.56 | 1,138,533 | +1.01(+2.12%) |
Mar 16, 2009 | 48.70 | 49.00 | 47.32 | 47.55 | 993,964 | -0.87(-1.80%) |
Mar 13, 2009 | 50.71 | 50.78 | 48.13 | 48.42 | 1,843,263 | -2.16(-4.27%) |
Mar 12, 2009 | 48.49 | 50.71 | 48.14 | 50.58 | 982,880 | +2.20(+4.55%) |
Mar 11, 2009 | 47.96 | 48.70 | 47.13 | 48.38 | 938,340 | +0.64(+1.34%) |
Mar 10, 2009 | 47.19 | 47.86 | 46.60 | 47.74 | 986,227 | +1.17(+2.51%) |
Mar 09, 2009 | 47.76 | 48.02 | 46.32 | 46.57 | 1,038,117 | -1.17(-2.45%) |
Mar 06, 2009 | 48.06 | 49.15 | 46.84 | 47.74 | 1,017,434 | +0.06(+0.13%) |
Mar 05, 2009 | 48.13 | 48.97 | 47.05 | 47.68 | 1,351,547 | -1.50(-3.05%) |
Mar 04, 2009 | 48.00 | 49.69 | 47.65 | 49.18 | 1,485,289 | +1.94(+4.11%) |
Mar 02, 2009 | 47.28 | 47.61 | 46.51 | 47.24 | 1,764,726 | -0.74(-1.54%) |
Feb 27, 2009 | 47.65 | 48.40 | 47.10 | 47.98 | 1,485,480 | +0.41(+0.86%) |
Feb 26, 2009 | 48.20 | 48.50 | 47.42 | 47.57 | 1,218,530 | -0.47(-0.98%) |
Feb 25, 2009 | 46.99 | 48.74 | 46.56 | 48.04 | 1,688,123 | +0.68(+1.44%) |
Feb 24, 2009 | 46.70 | 47.55 | 45.96 | 47.36 | 1,260,544 | +0.80(+1.72%) |
Feb 23, 2009 | 48.56 | 48.76 | 46.46 | 46.56 | 1,549,469 | -1.79(-3.70%) |
Feb 20, 2009 | 46.93 | 48.79 | 46.50 | 48.35 | 1,476,574 | +1.22(+2.59%) |
Feb 19, 2009 | 46.95 | 47.74 | 46.39 | 47.13 | 1,559,014 | +0.25(+0.53%) |
Feb 18, 2009 | 46.45 | 47.34 | 46.01 | 46.88 | 1,148,442 | +0.69(+1.49%) |
Feb 17, 2009 | 44.97 | 46.87 | 44.59 | 46.19 | 1,423,324 | -0.68(-1.45%) |
Feb 13, 2009 | 46.65 | 47.46 | 46.35 | 46.87 | 771,791 | +0.05(+0.11%) |
Feb 12, 2009 | 45.61 | 46.96 | 44.36 | 46.82 | 1,634,677 | +0.76(+1.65%) |
Feb 11, 2009 | 46.70 | 47.31 | 45.79 | 46.06 | 1,151,814 | -0.77(-1.64%) |
Feb 10, 2009 | 47.88 | 48.46 | 46.66 | 46.83 | 963,918 | -1.55(-3.20%) |
Feb 09, 2009 | 48.43 | 48.43 | 47.25 | 48.38 | 1,193,688 | +0.40(+0.83%) |
Feb 06, 2009 | 51.06 | 51.13 | 47.76 | 47.98 | 2,179,395 | -2.92(-5.74%) |
Feb 05, 2009 | 48.96 | 51.15 | 48.65 | 50.90 | 948,492 | +1.17(+2.35%) |
Feb 04, 2009 | 49.89 | 51.45 | 49.53 | 49.73 | 774,316 | +0.06(+0.12%) |
Feb 03, 2009 | 48.30 | 49.79 | 48.18 | 49.67 | 763,248 | +1.05(+2.16%) |