Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 31.76 | 32.01 | 31.40 | 31.64 | 180,052 | +0.59(+1.92%) |
Apr 29, 2009 | 30.21 | 31.27 | 30.01 | 31.05 | 170,982 | +1.66(+5.66%) |
Apr 28, 2009 | 29.16 | 29.60 | 28.93 | 29.39 | 192,673 | -0.14(-0.47%) |
Apr 27, 2009 | 29.61 | 30.07 | 29.52 | 29.52 | 292,382 | -1.12(-3.64%) |
Apr 24, 2009 | 30.66 | 30.84 | 30.35 | 30.64 | 381,044 | +0.38(+1.27%) |
Apr 23, 2009 | 30.46 | 30.76 | 29.74 | 30.26 | 220,342 | +0.51(+1.72%) |
Apr 22, 2009 | 29.70 | 30.40 | 29.54 | 29.74 | 125,387 | -0.58(-1.91%) |
Apr 21, 2009 | 29.59 | 30.33 | 29.57 | 30.32 | 63,888 | +0.73(+2.48%) |
Apr 20, 2009 | 30.31 | 30.31 | 29.43 | 29.59 | 87,377 | -1.05(-3.43%) |
Apr 17, 2009 | 30.78 | 30.96 | 30.48 | 30.64 | 136,366 | -0.14(-0.45%) |
Apr 16, 2009 | 30.88 | 31.08 | 30.28 | 30.78 | 260,519 | +0.16(+0.53%) |
Apr 15, 2009 | 30.44 | 30.62 | 30.18 | 30.62 | 82,790 | +0.41(+1.35%) |
Apr 14, 2009 | 30.27 | 30.50 | 30.07 | 30.21 | 34,915 | +0.00(+0.00%) |
Apr 13, 2009 | 29.81 | 30.54 | 29.81 | 30.21 | 105,793 | +0.20(+0.65%) |
Apr 09, 2009 | 30.05 | 30.16 | 29.50 | 30.01 | 77,489 | +0.98(+3.37%) |
Apr 08, 2009 | 29.00 | 29.07 | 28.59 | 29.03 | 60,290 | +0.20(+0.68%) |
Apr 07, 2009 | 28.82 | 29.09 | 28.64 | 28.84 | 88,328 | -0.72(-2.43%) |
Apr 06, 2009 | 29.42 | 29.56 | 28.99 | 29.56 | 82,028 | -0.08(-0.26%) |
Apr 03, 2009 | 29.56 | 29.67 | 29.16 | 29.63 | 111,355 | +0.16(+0.54%) |
Apr 02, 2009 | 28.59 | 29.88 | 28.12 | 29.47 | 94,471 | +1.57(+5.64%) |
Apr 01, 2009 | 27.19 | 27.95 | 27.10 | 27.90 | 87,370 | +0.94(+3.47%) |
Mar 31, 2009 | 26.73 | 27.35 | 26.73 | 26.97 | 140,048 | +0.60(+2.29%) |
Mar 30, 2009 | 26.64 | 27.35 | 26.22 | 26.36 | 111,423 | -2.31(-8.04%) |
Mar 26, 2009 | 27.95 | 28.67 | 27.95 | 28.67 | 87,136 | +1.24(+4.51%) |
Mar 25, 2009 | 27.53 | 27.98 | 27.13 | 27.43 | 51,369 | +0.11(+0.40%) |
Mar 24, 2009 | 28.47 | 28.47 | 27.31 | 27.32 | 177,199 | -0.53(-1.92%) |
Mar 23, 2009 | 27.23 | 28.51 | 26.65 | 27.86 | 422,806 | +2.49(+9.81%) |
Mar 20, 2009 | 26.18 | 26.18 | 25.29 | 25.37 | 53,662 | -0.58(-2.23%) |
Mar 19, 2009 | 29.33 | 26.57 | 25.86 | 25.95 | 155,484 | -0.33(-1.24%) |
Mar 18, 2009 | 25.92 | 26.53 | 25.34 | 26.27 | 106,674 | +0.47(+1.83%) |
Mar 17, 2009 | 25.47 | 25.80 | 25.25 | 25.80 | 92,669 | +0.37(+1.44%) |
Mar 16, 2009 | 27.00 | 27.00 | 25.42 | 25.43 | 83,751 | +0.26(+1.02%) |
Mar 13, 2009 | 24.97 | 25.26 | 24.82 | 25.18 | 82,177 | +0.08(+0.34%) |
Mar 12, 2009 | 23.92 | 25.09 | 23.86 | 25.09 | 302,712 | +1.12(+4.66%) |
Mar 11, 2009 | 24.31 | 24.44 | 23.79 | 23.98 | 46,073 | -0.13(-0.54%) |
Mar 10, 2009 | 23.47 | 24.16 | 23.13 | 24.11 | 113,459 | +1.59(+7.05%) |
Mar 09, 2009 | 22.46 | 22.95 | 22.40 | 22.52 | 35,808 | -0.24(-1.07%) |
Mar 06, 2009 | 23.06 | 23.22 | 22.41 | 22.76 | 43,012 | +0.06(+0.25%) |
Mar 05, 2009 | 23.29 | 23.29 | 22.56 | 22.70 | 65,325 | -0.93(-3.93%) |
Mar 04, 2009 | 22.84 | 23.86 | 22.84 | 23.63 | 126,586 | +1.88(+8.65%) |
Mar 02, 2009 | 23.49 | 23.49 | 21.74 | 21.75 | 117,968 | -1.47(-6.35%) |
Feb 27, 2009 | 23.31 | 23.52 | 23.11 | 23.23 | 165,454 | -0.25(-1.08%) |
Feb 26, 2009 | 23.78 | 24.01 | 23.48 | 23.48 | 11,743 | -0.30(-1.27%) |
Feb 25, 2009 | 23.94 | 24.37 | 23.59 | 23.78 | 173,063 | -0.54(-2.21%) |
Feb 24, 2009 | 23.54 | 24.39 | 23.30 | 24.32 | 515,762 | +1.00(+4.30%) |
Feb 23, 2009 | 24.20 | 24.20 | 23.07 | 23.32 | 553,894 | -0.32(-1.34%) |
Feb 20, 2009 | 23.73 | 23.80 | 23.25 | 23.63 | 388,131 | -0.33(-1.36%) |
Feb 19, 2009 | 24.68 | 24.68 | 23.92 | 23.96 | 535,223 | -0.10(-0.41%) |
Feb 18, 2009 | 24.47 | 24.47 | 23.88 | 24.06 | 45,161 | +0.24(+0.99%) |
Feb 17, 2009 | 25.11 | 25.11 | 23.75 | 23.82 | 43,861 | -1.92(-7.47%) |
Feb 13, 2009 | 25.72 | 25.90 | 25.44 | 25.74 | 34,810 | +0.31(+1.22%) |
Feb 12, 2009 | 24.88 | 25.46 | 24.82 | 25.43 | 159,326 | -0.19(-0.73%) |
Feb 11, 2009 | 25.83 | 25.91 | 25.32 | 25.62 | 1,249,604 | +0.30(+1.19%) |
Feb 10, 2009 | 26.92 | 26.92 | 25.17 | 25.32 | 115,430 | -1.43(-5.36%) |
Feb 09, 2009 | 26.99 | 26.99 | 26.40 | 26.75 | 1,967,168 | -0.37(-1.35%) |
Feb 06, 2009 | 26.70 | 27.12 | 26.67 | 27.12 | 123,028 | +1.19(+4.59%) |
Feb 05, 2009 | 25.78 | 26.17 | 25.21 | 25.93 | 25,270 | +0.46(+1.79%) |
Feb 04, 2009 | 25.34 | 26.02 | 25.34 | 25.47 | 37,521 | +0.30(+1.20%) |
Feb 03, 2009 | 25.14 | 25.34 | 24.69 | 25.17 | 58,775 | +0.42(+1.71%) |