Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.07 | 33.60 | 32.74 | 32.87 | 641,077 | +0.16(+0.50%) |
Apr 29, 2009 | 31.95 | 32.86 | 31.55 | 32.71 | 520,638 | +1.29(+4.12%) |
Apr 28, 2009 | 31.55 | 31.98 | 31.30 | 31.42 | 640,517 | -0.79(-2.45%) |
Apr 27, 2009 | 33.07 | 33.43 | 32.09 | 32.20 | 738,984 | -1.59(-4.71%) |
Apr 24, 2009 | 32.48 | 33.99 | 32.26 | 33.80 | 372,873 | +1.42(+4.39%) |
Apr 23, 2009 | 32.99 | 32.99 | 31.80 | 32.38 | 569,109 | -0.25(-0.77%) |
Apr 22, 2009 | 30.89 | 33.03 | 30.15 | 32.63 | 708,163 | +0.29(+0.89%) |
Apr 21, 2009 | 30.91 | 32.78 | 30.74 | 32.34 | 429,030 | +1.01(+3.23%) |
Apr 20, 2009 | 31.99 | 31.99 | 31.26 | 31.32 | 407,172 | -1.37(-4.18%) |
Apr 17, 2009 | 32.52 | 32.89 | 32.32 | 32.69 | 348,229 | -0.18(-0.54%) |
Apr 16, 2009 | 33.01 | 33.24 | 32.12 | 32.87 | 381,260 | -0.31(-0.93%) |
Apr 15, 2009 | 33.75 | 34.07 | 32.70 | 33.18 | 827,615 | -0.66(-1.94%) |
Apr 14, 2009 | 34.17 | 34.54 | 33.75 | 33.83 | 640,459 | -0.99(-2.85%) |
Apr 13, 2009 | 33.90 | 34.97 | 33.54 | 34.83 | 386,418 | +0.84(+2.48%) |
Apr 09, 2009 | 33.58 | 34.01 | 32.93 | 33.99 | 809,734 | +1.04(+3.17%) |
Apr 08, 2009 | 33.07 | 33.20 | 32.40 | 32.94 | 662,494 | +0.24(+0.72%) |
Apr 07, 2009 | 33.35 | 33.47 | 32.64 | 32.70 | 767,816 | -1.01(-3.00%) |
Apr 06, 2009 | 33.85 | 34.18 | 33.06 | 33.72 | 811,065 | -0.39(-1.14%) |
Apr 03, 2009 | 32.81 | 34.10 | 32.53 | 34.10 | 653,601 | +1.14(+3.47%) |
Apr 02, 2009 | 32.38 | 33.40 | 32.24 | 32.96 | 856,306 | +1.31(+4.13%) |
Apr 01, 2009 | 30.35 | 31.82 | 30.35 | 31.65 | 570,929 | +0.87(+2.82%) |
Mar 31, 2009 | 29.96 | 31.23 | 29.64 | 30.78 | 390,407 | +0.97(+3.26%) |
Mar 30, 2009 | 30.43 | 30.43 | 28.85 | 29.81 | 564,245 | -1.43(-4.57%) |
Mar 26, 2009 | 30.34 | 31.24 | 30.34 | 31.24 | 614,775 | +1.38(+4.62%) |
Mar 25, 2009 | 29.24 | 30.17 | 28.99 | 29.86 | 872,213 | +1.01(+3.49%) |
Mar 24, 2009 | 29.14 | 29.81 | 28.79 | 28.85 | 540,227 | -0.95(-3.18%) |
Mar 23, 2009 | 29.28 | 29.81 | 29.18 | 29.80 | 655,025 | +2.60(+9.54%) |
Mar 20, 2009 | 27.94 | 28.53 | 27.12 | 27.20 | 484,374 | -0.89(-3.18%) |
Mar 19, 2009 | 28.41 | 28.48 | 27.72 | 28.10 | 663,053 | +0.26(+0.94%) |
Mar 18, 2009 | 27.41 | 28.09 | 26.75 | 27.83 | 968,173 | +0.35(+1.29%) |
Mar 17, 2009 | 26.53 | 27.68 | 26.53 | 27.48 | 703,123 | +0.62(+2.33%) |
Mar 16, 2009 | 26.62 | 27.41 | 26.27 | 26.85 | 789,169 | +0.62(+2.38%) |
Mar 13, 2009 | 26.54 | 26.54 | 25.72 | 26.23 | 0 | -0.02(-0.08%) |
Mar 12, 2009 | 25.19 | 26.30 | 24.62 | 26.25 | 785,590 | +1.23(+4.91%) |
Mar 11, 2009 | 24.50 | 25.20 | 23.77 | 25.02 | 544,599 | +0.83(+3.42%) |
Mar 10, 2009 | 23.61 | 24.24 | 22.62 | 24.19 | 550,227 | +1.47(+6.45%) |
Mar 09, 2009 | 22.99 | 23.40 | 22.53 | 22.73 | 375,141 | -0.57(-2.45%) |
Mar 06, 2009 | 23.38 | 23.66 | 22.86 | 23.30 | 0 | +0.52(+2.28%) |
Mar 05, 2009 | 23.13 | 23.44 | 22.58 | 22.78 | 390,277 | -1.01(-4.23%) |
Mar 04, 2009 | 23.10 | 24.22 | 22.95 | 23.79 | 683,363 | +0.82(+3.58%) |
Mar 02, 2009 | 23.66 | 23.66 | 22.35 | 22.96 | 1,117,809 | -1.03(-4.30%) |
Feb 27, 2009 | 23.20 | 24.33 | 22.85 | 24.00 | 0 | -0.02(-0.08%) |
Feb 26, 2009 | 24.82 | 25.20 | 23.85 | 24.02 | 559,061 | -0.20(-0.84%) |
Feb 25, 2009 | 24.30 | 24.70 | 23.67 | 24.22 | 684,261 | -0.30(-1.23%) |
Feb 24, 2009 | 24.25 | 24.63 | 23.67 | 24.52 | 954,787 | +0.32(+1.33%) |
Feb 23, 2009 | 24.65 | 25.07 | 23.99 | 24.20 | 1,212,645 | +0.09(+0.38%) |
Feb 20, 2009 | 24.28 | 24.38 | 23.63 | 24.11 | 0 | -0.54(-2.19%) |
Feb 19, 2009 | 24.78 | 25.06 | 24.55 | 24.65 | 664,367 | -0.02(-0.08%) |
Feb 18, 2009 | 24.82 | 25.01 | 24.16 | 24.67 | 1,021,973 | -0.11(-0.42%) |
Feb 17, 2009 | 25.90 | 26.13 | 24.67 | 24.77 | 1,094,268 | -1.52(-5.77%) |
Feb 13, 2009 | 26.91 | 27.23 | 26.22 | 26.29 | 0 | -0.59(-2.18%) |
Feb 12, 2009 | 25.95 | 26.90 | 25.90 | 26.87 | 729,913 | +0.51(+1.94%) |
Feb 11, 2009 | 25.52 | 26.47 | 25.36 | 26.36 | 1,108,742 | +0.82(+3.22%) |
Feb 10, 2009 | 26.31 | 26.57 | 25.17 | 25.54 | 1,497,822 | -0.77(-2.92%) |
Feb 09, 2009 | 25.68 | 26.45 | 25.55 | 26.31 | 968,792 | +0.68(+2.64%) |
Feb 06, 2009 | 24.65 | 25.96 | 24.65 | 25.63 | 0 | +0.91(+3.70%) |
Feb 05, 2009 | 24.99 | 24.99 | 24.15 | 24.72 | 1,371,095 | -0.35(-1.42%) |
Feb 04, 2009 | 26.22 | 26.45 | 24.83 | 25.07 | 1,474,749 | -1.07(-4.10%) |
Feb 03, 2009 | 26.32 | 26.40 | 25.64 | 26.14 | 798,333 | -0.20(-0.75%) |