Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 51.41 | 54.61 | 50.73 | 50.78 | 47,046 | +0.17(+0.33%) |
Apr 29, 2009 | 50.02 | 50.94 | 49.43 | 50.61 | 52,148 | +1.43(+2.91%) |
Apr 28, 2009 | 49.77 | 50.31 | 48.75 | 49.18 | 36,576 | -0.67(-1.35%) |
Apr 27, 2009 | 51.53 | 52.54 | 49.01 | 49.85 | 42,240 | -3.41(-6.40%) |
Apr 24, 2009 | 49.85 | 54.65 | 49.47 | 53.26 | 126,113 | +4.00(+8.12%) |
Apr 23, 2009 | 48.08 | 49.68 | 46.31 | 49.26 | 92,331 | +2.15(+4.56%) |
Apr 22, 2009 | 45.30 | 48.33 | 44.97 | 47.11 | 64,504 | +0.80(+1.73%) |
Apr 21, 2009 | 41.89 | 46.78 | 41.89 | 46.31 | 40,998 | +3.96(+9.34%) |
Apr 20, 2009 | 45.34 | 45.34 | 41.89 | 42.36 | 34,132 | -3.70(-8.04%) |
Apr 17, 2009 | 46.23 | 46.27 | 45.01 | 46.06 | 24,055 | +0.34(+0.74%) |
Apr 16, 2009 | 44.80 | 46.14 | 43.83 | 45.72 | 25,243 | +1.39(+3.13%) |
Apr 15, 2009 | 42.78 | 44.46 | 42.19 | 44.33 | 27,665 | +2.02(+4.78%) |
Apr 14, 2009 | 45.09 | 46.27 | 42.10 | 42.31 | 46,812 | -3.16(-6.94%) |
Apr 13, 2009 | 44.76 | 46.10 | 43.16 | 45.47 | 31,041 | +0.42(+0.93%) |
Apr 09, 2009 | 44.21 | 45.72 | 42.94 | 45.05 | 69,001 | +2.11(+4.90%) |
Apr 08, 2009 | 42.40 | 43.79 | 41.68 | 42.94 | 21,039 | +0.93(+2.20%) |
Apr 07, 2009 | 41.68 | 42.69 | 41.30 | 42.02 | 36,904 | -0.55(-1.29%) |
Apr 06, 2009 | 42.65 | 43.16 | 41.68 | 42.57 | 28,640 | -1.22(-2.79%) |
Apr 03, 2009 | 41.72 | 43.79 | 41.26 | 43.79 | 22,732 | +2.11(+5.05%) |
Apr 02, 2009 | 41.56 | 43.53 | 40.17 | 41.68 | 39,321 | +2.69(+6.91%) |
Apr 01, 2009 | 39.62 | 40.61 | 38.94 | 38.99 | 32,475 | -1.05(-2.63%) |
Mar 31, 2009 | 39.83 | 41.47 | 39.37 | 40.04 | 33,885 | +0.88(+2.26%) |
Mar 30, 2009 | 41.05 | 41.05 | 38.19 | 39.16 | 50,455 | -3.58(-8.37%) |
Mar 26, 2009 | 42.52 | 42.90 | 41.34 | 42.73 | 47,357 | +1.52(+3.68%) |
Mar 25, 2009 | 41.77 | 43.24 | 38.61 | 41.22 | 30,341 | +0.97(+2.41%) |
Mar 24, 2009 | 43.37 | 43.87 | 40.08 | 40.25 | 27,223 | -3.62(-8.25%) |
Mar 23, 2009 | 40.12 | 43.87 | 40.04 | 43.87 | 38,641 | +4.59(+11.68%) |
Mar 20, 2009 | 42.36 | 43.95 | 38.94 | 39.28 | 36,547 | -3.96(-9.15%) |
Mar 19, 2009 | 43.11 | 45.26 | 43.11 | 43.24 | 35,567 | +0.17(+0.39%) |
Mar 18, 2009 | 40.29 | 43.45 | 39.28 | 43.07 | 26,324 | +2.48(+6.12%) |
Mar 17, 2009 | 38.94 | 40.76 | 38.06 | 40.59 | 54,862 | +2.23(+5.82%) |
Mar 16, 2009 | 41.26 | 41.26 | 38.02 | 38.36 | 36,964 | -1.35(-3.39%) |
Mar 13, 2009 | 39.96 | 41.55 | 39.37 | 39.70 | 0 | +0.51(+1.29%) |
Mar 12, 2009 | 38.94 | 39.20 | 37.09 | 39.20 | 78,131 | +0.04(+0.11%) |
Mar 11, 2009 | 38.61 | 40.42 | 37.72 | 39.16 | 53,397 | +1.26(+3.33%) |
Mar 10, 2009 | 33.35 | 38.73 | 33.35 | 37.89 | 60,035 | +5.77(+17.96%) |
Mar 09, 2009 | 33.68 | 34.48 | 31.96 | 32.12 | 85,696 | -2.78(-7.96%) |
Mar 06, 2009 | 35.37 | 36.88 | 33.93 | 34.90 | 0 | -0.88(-2.47%) |
Mar 05, 2009 | 40.21 | 40.67 | 35.62 | 35.79 | 45,217 | -5.94(-14.23%) |
Mar 04, 2009 | 43.45 | 45.05 | 41.13 | 41.72 | 54,404 | -3.41(-7.56%) |
Mar 02, 2009 | 48.92 | 48.92 | 43.66 | 45.13 | 65,359 | -3.28(-6.78%) |
Feb 27, 2009 | 46.48 | 50.52 | 46.48 | 48.42 | 0 | -0.25(-0.52%) |
Feb 26, 2009 | 46.63 | 50.52 | 46.63 | 48.67 | 80,521 | +2.95(+6.45%) |
Feb 25, 2009 | 42.14 | 48.42 | 41.47 | 45.72 | 70,132 | +4.63(+11.27%) |
Feb 24, 2009 | 38.31 | 41.30 | 36.84 | 41.09 | 52,974 | +3.37(+8.93%) |
Feb 23, 2009 | 41.68 | 43.28 | 37.64 | 37.72 | 31,653 | -4.17(-9.95%) |
Feb 20, 2009 | 42.57 | 42.90 | 40.84 | 41.89 | 25,723 | -1.26(-2.93%) |
Feb 19, 2009 | 43.20 | 45.68 | 42.99 | 43.16 | 24,198 | +0.55(+1.28%) |
Feb 18, 2009 | 44.80 | 45.85 | 42.10 | 42.61 | 43,815 | -1.94(-4.35%) |
Feb 17, 2009 | 49.98 | 49.98 | 43.74 | 44.54 | 51,321 | -5.64(-11.24%) |
Feb 13, 2009 | 50.10 | 50.90 | 49.26 | 50.19 | 27,516 | +0.38(+0.76%) |
Feb 12, 2009 | 49.09 | 50.10 | 47.83 | 49.81 | 32,758 | +0.21(+0.42%) |
Feb 11, 2009 | 50.52 | 50.94 | 48.84 | 49.60 | 14,572 | -0.42(-0.84%) |
Feb 10, 2009 | 51.28 | 52.42 | 49.51 | 50.02 | 16,835 | -1.14(-2.22%) |
Feb 09, 2009 | 52.33 | 52.63 | 50.52 | 51.15 | 21,493 | -1.47(-2.80%) |
Feb 06, 2009 | 51.70 | 54.44 | 50.73 | 52.63 | 38,143 | +0.88(+1.71%) |
Feb 05, 2009 | 50.23 | 52.59 | 49.13 | 51.74 | 20,684 | +1.98(+3.98%) |
Feb 04, 2009 | 50.48 | 52.29 | 49.51 | 49.77 | 17,421 | -0.29(-0.59%) |
Feb 03, 2009 | 49.22 | 50.27 | 47.66 | 50.06 | 25,584 | +1.31(+2.68%) |