Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.16 | 32.87 | 31.96 | 32.48 | 1,572,663 | +0.31(+0.96%) |
Apr 29, 2009 | 31.37 | 32.87 | 31.24 | 32.17 | 1,078,017 | +1.07(+3.44%) |
Apr 28, 2009 | 31.72 | 31.93 | 31.00 | 31.10 | 960,577 | -0.73(-2.29%) |
Apr 27, 2009 | 32.85 | 33.00 | 31.51 | 31.83 | 1,068,102 | -0.45(-1.39%) |
Apr 24, 2009 | 33.90 | 34.42 | 30.21 | 32.28 | 3,670,268 | +0.56(+1.77%) |
Apr 23, 2009 | 31.21 | 32.34 | 30.80 | 31.72 | 1,982,257 | +0.32(+1.02%) |
Apr 22, 2009 | 30.63 | 31.82 | 29.62 | 31.40 | 1,941,908 | +0.55(+1.78%) |
Apr 21, 2009 | 30.00 | 30.97 | 29.50 | 30.85 | 1,298,221 | +0.85(+2.83%) |
Apr 20, 2009 | 31.73 | 31.75 | 29.72 | 30.00 | 1,370,754 | -2.05(-6.40%) |
Apr 17, 2009 | 31.94 | 33.18 | 30.42 | 32.05 | 1,706,449 | +0.20(+0.63%) |
Apr 16, 2009 | 29.45 | 32.08 | 29.40 | 31.85 | 1,974,486 | +2.98(+10.32%) |
Apr 15, 2009 | 28.92 | 29.60 | 28.48 | 28.87 | 683,645 | -0.29(-0.99%) |
Apr 14, 2009 | 30.75 | 31.28 | 28.87 | 29.16 | 1,013,858 | -1.84(-5.94%) |
Apr 13, 2009 | 31.71 | 31.88 | 30.37 | 31.00 | 936,217 | +0.45(+1.47%) |
Apr 09, 2009 | 30.01 | 31.59 | 29.85 | 30.55 | 1,644,879 | +1.01(+3.42%) |
Apr 08, 2009 | 28.85 | 29.61 | 28.59 | 29.54 | 666,359 | +1.00(+3.50%) |
Apr 07, 2009 | 29.35 | 29.47 | 28.24 | 28.54 | 1,012,384 | -1.01(-3.42%) |
Apr 06, 2009 | 29.33 | 29.97 | 28.37 | 29.55 | 1,003,106 | -0.23(-0.77%) |
Apr 03, 2009 | 28.94 | 29.78 | 28.51 | 29.78 | 1,246,293 | +0.85(+2.94%) |
Apr 02, 2009 | 28.85 | 29.25 | 28.08 | 28.93 | 2,134,824 | +0.13(+0.45%) |
Apr 01, 2009 | 27.10 | 28.94 | 26.62 | 28.80 | 1,846,556 | +2.04(+7.62%) |
Mar 31, 2009 | 25.29 | 27.75 | 25.10 | 26.76 | 3,013,836 | +2.16(+8.78%) |
Mar 30, 2009 | 23.43 | 24.68 | 23.03 | 24.60 | 941,202 | +0.24(+0.99%) |
Mar 26, 2009 | 24.93 | 25.50 | 23.21 | 24.36 | 3,013,151 | -0.52(-2.09%) |
Mar 25, 2009 | 24.59 | 24.91 | 24.05 | 24.88 | 1,172,443 | +0.83(+3.45%) |
Mar 24, 2009 | 24.71 | 24.94 | 23.90 | 24.05 | 1,135,306 | -0.78(-3.14%) |
Mar 23, 2009 | 24.18 | 24.83 | 23.69 | 24.83 | 659,883 | +1.37(+5.84%) |
Mar 20, 2009 | 24.85 | 25.00 | 23.07 | 23.46 | 1,088,674 | -1.13(-4.60%) |
Mar 19, 2009 | 24.85 | 25.17 | 24.35 | 24.59 | 886,262 | -0.27(-1.09%) |
Mar 18, 2009 | 24.10 | 25.00 | 23.82 | 24.86 | 1,154,381 | +1.03(+4.32%) |
Mar 17, 2009 | 23.38 | 23.83 | 22.94 | 23.83 | 1,043,184 | +0.58(+2.49%) |
Mar 16, 2009 | 24.57 | 24.64 | 23.02 | 23.25 | 1,249,676 | -1.20(-4.91%) |
Mar 13, 2009 | 24.87 | 24.87 | 24.10 | 24.45 | 713,508 | -0.28(-1.13%) |
Mar 12, 2009 | 23.88 | 25.03 | 23.68 | 24.73 | 1,790,345 | +0.97(+4.08%) |
Mar 11, 2009 | 23.41 | 23.91 | 22.95 | 23.76 | 1,612,763 | +0.82(+3.57%) |
Mar 10, 2009 | 22.00 | 23.10 | 21.71 | 22.94 | 1,067,052 | +1.24(+5.71%) |
Mar 09, 2009 | 21.73 | 22.54 | 21.34 | 21.70 | 995,002 | -0.14(-0.64%) |
Mar 06, 2009 | 22.29 | 22.56 | 21.21 | 21.84 | 1,622,484 | -0.36(-1.62%) |
Mar 05, 2009 | 20.97 | 23.00 | 20.62 | 22.20 | 2,756,174 | +0.99(+4.67%) |
Mar 04, 2009 | 20.48 | 21.86 | 20.48 | 21.21 | 1,430,481 | +1.81(+9.33%) |
Mar 02, 2009 | 20.24 | 20.61 | 18.94 | 19.40 | 2,204,547 | -1.35(-6.51%) |
Feb 27, 2009 | 20.61 | 21.22 | 20.13 | 20.75 | 1,800,933 | -0.05(-0.24%) |
Feb 26, 2009 | 20.77 | 21.35 | 20.51 | 20.80 | 1,517,849 | +0.14(+0.68%) |
Feb 25, 2009 | 20.57 | 21.01 | 19.96 | 20.66 | 1,564,110 | +0.03(+0.15%) |
Feb 24, 2009 | 20.09 | 20.72 | 19.82 | 20.63 | 2,528,287 | +0.64(+3.20%) |
Feb 23, 2009 | 22.15 | 22.33 | 19.85 | 19.99 | 3,265,296 | -2.12(-9.59%) |
Feb 20, 2009 | 21.78 | 22.67 | 21.43 | 22.11 | 1,312,071 | -0.01(-0.05%) |
Feb 19, 2009 | 23.10 | 23.33 | 21.86 | 22.12 | 1,709,452 | -0.84(-3.66%) |
Feb 18, 2009 | 23.45 | 23.53 | 21.85 | 22.96 | 3,465,702 | -0.50(-2.13%) |
Feb 17, 2009 | 25.51 | 25.54 | 23.21 | 23.46 | 3,371,505 | -2.55(-9.80%) |
Feb 13, 2009 | 26.75 | 27.10 | 26.00 | 26.01 | 1,432,914 | -0.81(-3.02%) |
Feb 12, 2009 | 26.40 | 26.89 | 26.19 | 26.82 | 1,355,879 | +0.33(+1.25%) |
Feb 11, 2009 | 26.45 | 26.70 | 25.66 | 26.49 | 1,207,028 | -0.01(-0.04%) |
Feb 10, 2009 | 27.23 | 27.39 | 26.20 | 26.50 | 1,590,675 | -0.67(-2.47%) |
Feb 09, 2009 | 26.26 | 27.84 | 26.17 | 27.17 | 1,285,865 | +0.52(+1.95%) |
Feb 06, 2009 | 25.89 | 26.84 | 25.55 | 26.65 | 1,071,083 | +0.81(+3.13%) |
Feb 05, 2009 | 25.04 | 26.32 | 24.90 | 25.84 | 1,806,886 | +0.59(+2.34%) |
Feb 04, 2009 | 24.52 | 25.85 | 23.95 | 25.25 | 2,328,034 | +0.60(+2.43%) |
Feb 03, 2009 | 23.58 | 24.82 | 22.74 | 24.65 | 1,688,377 | +1.15(+4.89%) |