Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 30.52 | 31.02 | 29.57 | 29.81 | 536,050 | -0.33(-1.11%) |
Apr 29, 2009 | 30.04 | 30.51 | 29.74 | 30.14 | 226,273 | +0.16(+0.55%) |
Apr 28, 2009 | 29.46 | 30.32 | 29.25 | 29.98 | 299,323 | +0.34(+1.15%) |
Apr 27, 2009 | 29.06 | 29.87 | 29.00 | 29.64 | 290,395 | +0.26(+0.88%) |
Apr 24, 2009 | 28.25 | 29.56 | 28.12 | 29.38 | 436,631 | +0.87(+3.06%) |
Apr 23, 2009 | 28.73 | 29.00 | 27.98 | 28.51 | 349,274 | -0.07(-0.26%) |
Apr 22, 2009 | 30.08 | 30.19 | 28.46 | 28.58 | 662,862 | -2.35(-7.59%) |
Apr 21, 2009 | 29.40 | 31.08 | 29.40 | 30.93 | 414,685 | +1.31(+4.41%) |
Apr 20, 2009 | 29.22 | 29.93 | 28.75 | 29.62 | 270,897 | -0.13(-0.43%) |
Apr 17, 2009 | 29.68 | 29.96 | 29.25 | 29.75 | 275,003 | +0.14(+0.48%) |
Apr 16, 2009 | 28.98 | 29.89 | 28.51 | 29.61 | 233,629 | +0.72(+2.50%) |
Apr 15, 2009 | 28.48 | 29.20 | 28.22 | 28.89 | 189,527 | +0.61(+2.17%) |
Apr 14, 2009 | 28.91 | 29.32 | 27.99 | 28.27 | 260,090 | -1.05(-3.57%) |
Apr 13, 2009 | 28.89 | 29.39 | 28.80 | 29.32 | 320,488 | +0.21(+0.72%) |
Apr 09, 2009 | 29.26 | 29.28 | 28.69 | 29.11 | 363,794 | +0.33(+1.16%) |
Apr 08, 2009 | 28.93 | 29.12 | 28.55 | 28.78 | 281,481 | +0.15(+0.52%) |
Apr 07, 2009 | 28.74 | 28.87 | 28.28 | 28.63 | 379,890 | -0.11(-0.38%) |
Apr 06, 2009 | 29.21 | 29.61 | 28.52 | 28.74 | 206,363 | -0.75(-2.54%) |
Apr 03, 2009 | 29.46 | 29.71 | 28.97 | 29.49 | 212,300 | +0.11(+0.37%) |
Apr 02, 2009 | 28.72 | 29.49 | 28.18 | 29.38 | 370,266 | +0.99(+3.48%) |
Apr 01, 2009 | 27.94 | 28.46 | 27.51 | 28.39 | 240,764 | +0.16(+0.58%) |
Mar 31, 2009 | 28.29 | 28.89 | 27.83 | 28.23 | 403,093 | +0.28(+1.00%) |
Mar 30, 2009 | 27.90 | 28.16 | 27.49 | 27.95 | 407,211 | -0.88(-3.07%) |
Mar 26, 2009 | 29.43 | 29.43 | 28.14 | 28.83 | 659,602 | -0.27(-0.94%) |
Mar 25, 2009 | 29.17 | 29.57 | 28.77 | 29.10 | 319,200 | +0.19(+0.66%) |
Mar 24, 2009 | 29.06 | 29.25 | 28.63 | 28.91 | 280,927 | -0.39(-1.35%) |
Mar 23, 2009 | 28.34 | 29.31 | 28.24 | 29.31 | 318,469 | +1.03(+3.66%) |
Mar 20, 2009 | 28.43 | 28.72 | 28.15 | 28.27 | 381,908 | +0.10(+0.34%) |
Mar 19, 2009 | 28.98 | 28.98 | 27.98 | 28.18 | 244,949 | -0.69(-2.38%) |
Mar 18, 2009 | 28.34 | 29.08 | 28.29 | 28.87 | 465,296 | -0.01(-0.02%) |
Mar 17, 2009 | 28.77 | 28.91 | 28.48 | 28.87 | 344,144 | +0.09(+0.31%) |
Mar 16, 2009 | 28.21 | 29.20 | 28.21 | 28.78 | 541,163 | +0.82(+2.92%) |
Mar 13, 2009 | 27.80 | 28.42 | 27.31 | 27.97 | 359,042 | +0.24(+0.86%) |
Mar 12, 2009 | 26.65 | 27.87 | 26.43 | 27.73 | 379,176 | +0.86(+3.22%) |
Mar 11, 2009 | 26.68 | 27.37 | 26.57 | 26.87 | 271,353 | +0.19(+0.71%) |
Mar 10, 2009 | 26.89 | 26.89 | 26.44 | 26.67 | 457,256 | +0.18(+0.69%) |
Mar 09, 2009 | 26.63 | 27.10 | 26.43 | 26.49 | 369,351 | -0.48(-1.77%) |
Mar 06, 2009 | 26.82 | 27.36 | 26.36 | 26.97 | 554,736 | +0.42(+1.56%) |
Mar 05, 2009 | 27.18 | 27.25 | 26.39 | 26.55 | 458,905 | -0.95(-3.44%) |
Mar 04, 2009 | 26.76 | 27.85 | 26.20 | 27.50 | 574,091 | +1.21(+4.61%) |
Mar 02, 2009 | 26.14 | 26.46 | 25.76 | 26.29 | 914,990 | -0.17(-0.64%) |
Feb 27, 2009 | 27.14 | 27.44 | 26.28 | 26.46 | 720,518 | -0.97(-3.52%) |
Feb 26, 2009 | 27.39 | 28.29 | 27.36 | 27.42 | 633,308 | +0.30(+1.10%) |
Feb 25, 2009 | 27.91 | 28.15 | 27.12 | 27.12 | 422,406 | -0.83(-2.97%) |
Feb 24, 2009 | 27.04 | 28.19 | 26.64 | 27.95 | 602,863 | +1.03(+3.84%) |
Feb 23, 2009 | 27.02 | 27.14 | 26.77 | 26.92 | 458,577 | +0.02(+0.08%) |
Feb 20, 2009 | 27.56 | 28.10 | 26.60 | 26.90 | 567,406 | -1.08(-3.84%) |
Feb 19, 2009 | 27.82 | 28.24 | 27.38 | 27.97 | 385,935 | -0.29(-1.01%) |
Feb 18, 2009 | 28.35 | 28.76 | 28.00 | 28.26 | 443,044 | +0.20(+0.73%) |
Feb 17, 2009 | 28.02 | 28.49 | 27.35 | 28.06 | 332,625 | -0.21(-0.75%) |
Feb 13, 2009 | 28.26 | 29.17 | 27.29 | 28.27 | 401,956 | -0.01(-0.05%) |
Feb 12, 2009 | 27.58 | 28.41 | 26.89 | 28.28 | 463,922 | +0.87(+3.18%) |
Feb 11, 2009 | 26.84 | 27.41 | 26.84 | 27.41 | 432,493 | +0.58(+2.16%) |
Feb 10, 2009 | 27.07 | 27.71 | 26.51 | 26.83 | 265,087 | -0.32(-1.18%) |
Feb 09, 2009 | 26.66 | 27.31 | 26.31 | 27.15 | 316,428 | +0.50(+1.89%) |
Feb 06, 2009 | 26.01 | 26.66 | 25.99 | 26.65 | 277,876 | +0.73(+2.81%) |
Feb 05, 2009 | 26.14 | 26.74 | 25.67 | 25.92 | 300,034 | -0.30(-1.14%) |
Feb 04, 2009 | 25.97 | 26.36 | 25.94 | 26.22 | 401,484 | +0.10(+0.39%) |
Feb 03, 2009 | 25.66 | 26.16 | 25.61 | 26.12 | 332,461 | +0.47(+1.83%) |