Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 34.64 | 34.78 | 33.48 | 33.59 | 3,259,395 | -0.32(-0.96%) |
Apr 29, 2009 | 33.01 | 34.16 | 32.96 | 33.91 | 4,693,960 | +1.47(+4.53%) |
Apr 28, 2009 | 32.43 | 33.21 | 32.10 | 32.44 | 3,905,942 | -0.84(-2.51%) |
Apr 27, 2009 | 33.08 | 34.13 | 33.02 | 33.28 | 3,832,076 | -0.78(-2.29%) |
Apr 24, 2009 | 33.58 | 34.78 | 33.00 | 34.06 | 7,811,045 | +0.71(+2.14%) |
Apr 23, 2009 | 32.33 | 33.63 | 32.05 | 33.35 | 5,724,452 | +1.22(+3.79%) |
Apr 22, 2009 | 32.04 | 34.13 | 31.81 | 32.13 | 6,698,070 | -0.78(-2.37%) |
Apr 21, 2009 | 29.76 | 33.05 | 29.39 | 32.91 | 6,980,462 | +2.23(+7.28%) |
Apr 20, 2009 | 33.60 | 33.60 | 30.67 | 30.67 | 3,570,812 | -4.11(-11.81%) |
Apr 17, 2009 | 34.45 | 35.38 | 33.57 | 34.78 | 5,490,406 | +0.64(+1.88%) |
Apr 16, 2009 | 34.53 | 34.71 | 33.18 | 34.14 | 3,564,910 | +0.07(+0.21%) |
Apr 15, 2009 | 32.13 | 34.22 | 31.69 | 34.07 | 2,604,177 | +1.48(+4.54%) |
Apr 14, 2009 | 34.65 | 35.07 | 32.50 | 32.59 | 3,506,430 | -2.62(-7.43%) |
Apr 13, 2009 | 32.97 | 35.47 | 32.64 | 35.20 | 3,739,400 | +1.74(+5.19%) |
Apr 09, 2009 | 31.31 | 33.65 | 31.22 | 33.47 | 4,307,301 | +4.56(+15.79%) |
Apr 08, 2009 | 29.15 | 29.23 | 28.28 | 28.90 | 2,043,021 | -0.02(-0.06%) |
Apr 07, 2009 | 28.76 | 29.62 | 28.76 | 28.92 | 2,151,130 | -0.80(-2.70%) |
Apr 06, 2009 | 29.76 | 30.04 | 29.34 | 29.72 | 2,570,066 | -1.04(-3.38%) |
Apr 03, 2009 | 29.24 | 30.76 | 29.08 | 30.76 | 3,127,907 | +1.29(+4.38%) |
Apr 02, 2009 | 30.21 | 30.53 | 29.04 | 29.47 | 3,301,911 | +0.74(+2.57%) |
Apr 01, 2009 | 27.24 | 28.92 | 27.18 | 28.73 | 2,298,631 | +0.80(+2.88%) |
Mar 31, 2009 | 27.12 | 28.42 | 26.86 | 27.93 | 2,211,375 | +1.44(+5.43%) |
Mar 30, 2009 | 27.48 | 27.75 | 26.29 | 26.49 | 2,258,236 | -3.37(-11.29%) |
Mar 26, 2009 | 30.04 | 30.19 | 28.92 | 29.86 | 5,515,306 | +0.22(+0.74%) |
Mar 25, 2009 | 29.38 | 30.15 | 27.57 | 29.64 | 6,682,534 | +1.04(+3.63%) |
Mar 24, 2009 | 29.34 | 30.62 | 28.42 | 28.60 | 4,553,239 | -1.71(-5.63%) |
Mar 23, 2009 | 28.35 | 30.40 | 28.32 | 30.31 | 4,253,452 | +4.43(+17.10%) |
Mar 20, 2009 | 27.06 | 27.25 | 25.69 | 25.88 | 3,048,855 | -1.45(-5.32%) |
Mar 19, 2009 | 30.32 | 30.49 | 26.93 | 27.34 | 5,328,144 | -2.01(-6.86%) |
Mar 18, 2009 | 26.56 | 29.46 | 26.38 | 29.35 | 5,529,207 | +2.50(+9.32%) |
Mar 17, 2009 | 25.33 | 26.88 | 24.82 | 26.85 | 2,345,133 | +1.49(+5.89%) |
Mar 16, 2009 | 26.40 | 27.20 | 25.26 | 25.35 | 2,943,992 | -0.29(-1.14%) |
Mar 13, 2009 | 26.24 | 26.46 | 24.78 | 25.65 | 0 | -0.03(-0.13%) |
Mar 12, 2009 | 23.19 | 25.89 | 22.87 | 25.68 | 2,173,039 | +2.41(+10.37%) |
Mar 11, 2009 | 23.26 | 24.10 | 22.68 | 23.27 | 3,566,937 | +0.75(+3.32%) |
Mar 10, 2009 | 20.43 | 22.63 | 20.42 | 22.52 | 2,892,967 | +2.97(+15.21%) |
Mar 09, 2009 | 18.93 | 20.21 | 18.67 | 19.55 | 3,113,986 | +0.45(+2.34%) |
Mar 06, 2009 | 19.83 | 20.42 | 18.39 | 19.10 | 0 | -0.56(-2.85%) |
Mar 05, 2009 | 21.03 | 21.16 | 19.57 | 19.66 | 2,307,771 | -1.98(-9.16%) |
Mar 04, 2009 | 22.85 | 22.85 | 21.17 | 21.64 | 2,717,792 | -0.85(-3.79%) |
Mar 02, 2009 | 23.07 | 23.42 | 22.24 | 22.50 | 3,176,234 | -1.48(-6.17%) |
Feb 27, 2009 | 24.21 | 25.22 | 23.88 | 23.97 | 0 | -1.49(-5.84%) |
Feb 26, 2009 | 26.09 | 26.81 | 25.22 | 25.46 | 4,993,803 | +0.54(+2.15%) |
Feb 25, 2009 | 24.57 | 26.06 | 23.36 | 24.92 | 5,322,565 | +0.12(+0.49%) |
Feb 24, 2009 | 22.45 | 24.86 | 22.19 | 24.80 | 3,577,461 | +2.53(+11.38%) |
Feb 23, 2009 | 23.72 | 23.98 | 22.26 | 22.27 | 5,011,973 | -0.55(-2.42%) |
Feb 20, 2009 | 22.19 | 23.40 | 20.99 | 22.82 | 4,806,579 | -0.35(-1.51%) |
Feb 19, 2009 | 24.76 | 24.94 | 23.14 | 23.17 | 3,262,267 | -1.16(-4.77%) |
Feb 18, 2009 | 25.18 | 25.36 | 23.76 | 24.33 | 3,184,382 | -0.26(-1.06%) |
Feb 17, 2009 | 25.60 | 25.89 | 24.56 | 24.59 | 1,581,021 | -2.56(-9.42%) |
Feb 13, 2009 | 27.53 | 28.03 | 27.07 | 27.15 | 2,628,919 | -0.93(-3.33%) |
Feb 12, 2009 | 27.71 | 28.20 | 26.48 | 28.08 | 2,969,785 | -0.43(-1.51%) |
Feb 11, 2009 | 27.66 | 28.63 | 27.55 | 28.51 | 1,978,440 | +1.34(+4.93%) |
Feb 10, 2009 | 30.02 | 30.29 | 26.98 | 27.17 | 2,048,992 | -3.12(-10.29%) |
Feb 09, 2009 | 30.02 | 30.80 | 29.64 | 30.29 | 1,434,195 | +0.31(+1.03%) |
Feb 06, 2009 | 28.33 | 30.19 | 28.33 | 29.98 | 1,669,506 | +2.38(+8.62%) |
Feb 05, 2009 | 26.60 | 28.23 | 25.69 | 27.60 | 1,868,952 | +0.66(+2.44%) |
Feb 04, 2009 | 27.47 | 28.10 | 26.79 | 26.95 | 1,477,208 | -0.06(-0.24%) |
Feb 03, 2009 | 28.28 | 28.29 | 26.53 | 27.01 | 1,195,600 | -0.84(-3.03%) |