Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 31.38 | 32.12 | 30.97 | 31.50 | 13,374 | -0.12(-0.37%) |
Apr 29, 2009 | 32.48 | 32.48 | 31.12 | 31.62 | 13,968 | -0.89(-2.73%) |
Apr 28, 2009 | 33.01 | 33.75 | 32.51 | 32.51 | 5,201 | -1.24(-3.68%) |
Apr 27, 2009 | 34.67 | 34.67 | 32.80 | 33.75 | 6,673 | -0.92(-2.65%) |
Apr 24, 2009 | 35.02 | 39.05 | 34.67 | 34.67 | 16,367 | +0.09(+0.26%) |
Apr 23, 2009 | 33.72 | 35.76 | 32.92 | 34.58 | 15,144 | +1.01(+3.00%) |
Apr 22, 2009 | 30.23 | 35.05 | 30.23 | 33.57 | 8,689 | +2.90(+9.46%) |
Apr 21, 2009 | 30.08 | 31.97 | 29.61 | 30.67 | 5,927 | +0.30(+0.97%) |
Apr 20, 2009 | 33.10 | 33.10 | 30.02 | 30.38 | 18,493 | -3.17(-9.44%) |
Apr 17, 2009 | 32.57 | 33.54 | 31.38 | 33.54 | 32,054 | +0.77(+2.35%) |
Apr 16, 2009 | 31.71 | 33.10 | 31.71 | 32.77 | 12,160 | +1.66(+5.33%) |
Apr 15, 2009 | 31.09 | 31.68 | 29.78 | 31.12 | 8,394 | -0.18(-0.57%) |
Apr 14, 2009 | 31.47 | 32.51 | 30.64 | 31.29 | 15,241 | -0.53(-1.67%) |
Apr 13, 2009 | 31.74 | 32.27 | 30.08 | 31.83 | 11,889 | -0.03(-0.09%) |
Apr 09, 2009 | 30.67 | 32.48 | 30.67 | 31.86 | 7,003 | +1.84(+6.11%) |
Apr 08, 2009 | 29.13 | 30.05 | 29.13 | 30.02 | 9,393 | +1.18(+4.11%) |
Apr 07, 2009 | 28.87 | 29.34 | 28.63 | 28.84 | 14,686 | -0.18(-0.61%) |
Apr 06, 2009 | 29.43 | 29.46 | 28.45 | 29.01 | 18,226 | -0.44(-1.51%) |
Apr 03, 2009 | 28.45 | 29.64 | 27.80 | 29.46 | 26,244 | +0.47(+1.63%) |
Apr 02, 2009 | 28.33 | 30.55 | 27.95 | 28.98 | 12,448 | +1.48(+5.38%) |
Apr 01, 2009 | 27.24 | 27.74 | 26.35 | 27.50 | 7,311 | -0.27(-0.96%) |
Mar 31, 2009 | 27.33 | 29.72 | 26.76 | 27.77 | 13,966 | +1.39(+5.28%) |
Mar 30, 2009 | 27.18 | 27.18 | 25.58 | 26.38 | 12,697 | -2.69(-9.27%) |
Mar 26, 2009 | 25.88 | 29.07 | 25.76 | 29.07 | 17,402 | +3.40(+13.26%) |
Mar 25, 2009 | 27.21 | 27.53 | 25.58 | 25.67 | 9,788 | -1.27(-4.73%) |
Mar 24, 2009 | 27.36 | 28.10 | 26.50 | 26.94 | 23,971 | -0.77(-2.78%) |
Mar 23, 2009 | 27.36 | 27.83 | 27.09 | 27.71 | 11,733 | +1.42(+5.41%) |
Mar 20, 2009 | 28.10 | 28.10 | 25.05 | 26.29 | 35,383 | -1.57(-5.63%) |
Mar 19, 2009 | 26.94 | 28.33 | 26.59 | 27.86 | 36,690 | +1.69(+6.45%) |
Mar 18, 2009 | 25.96 | 26.79 | 24.66 | 26.17 | 29,482 | +0.56(+2.20%) |
Mar 17, 2009 | 24.10 | 27.03 | 23.57 | 25.61 | 34,336 | +1.42(+5.88%) |
Mar 16, 2009 | 26.70 | 26.70 | 22.62 | 24.19 | 44,764 | -2.52(-9.42%) |
Mar 13, 2009 | 27.53 | 29.07 | 26.47 | 26.70 | 0 | -0.41(-1.53%) |
Mar 12, 2009 | 23.66 | 27.50 | 23.21 | 27.12 | 59,579 | +3.58(+15.22%) |
Mar 11, 2009 | 24.43 | 24.43 | 23.12 | 23.54 | 104,711 | -0.15(-0.62%) |
Mar 10, 2009 | 23.77 | 24.57 | 23.00 | 23.68 | 93,422 | +0.50(+2.17%) |
Mar 09, 2009 | 25.22 | 26.59 | 22.23 | 23.18 | 33,226 | -3.05(-11.63%) |
Mar 06, 2009 | 28.57 | 28.57 | 24.99 | 26.23 | 0 | -1.78(-6.34%) |
Mar 05, 2009 | 31.20 | 31.41 | 27.68 | 28.01 | 31,644 | -3.14(-10.08%) |
Mar 04, 2009 | 31.38 | 31.97 | 30.32 | 31.15 | 36,569 | -3.02(-8.84%) |
Mar 02, 2009 | 36.80 | 36.95 | 32.77 | 34.17 | 44,556 | -2.81(-7.61%) |
Feb 27, 2009 | 36.47 | 37.01 | 35.68 | 36.98 | 0 | +0.33(+0.89%) |
Feb 26, 2009 | 37.45 | 39.61 | 36.65 | 36.65 | 14,671 | +0.18(+0.49%) |
Feb 25, 2009 | 37.54 | 38.31 | 35.56 | 36.47 | 31,424 | -1.81(-4.72%) |
Feb 24, 2009 | 36.42 | 38.28 | 35.41 | 38.28 | 12,451 | +2.16(+5.98%) |
Feb 23, 2009 | 37.72 | 38.28 | 35.29 | 36.12 | 16,391 | -1.69(-4.46%) |
Feb 20, 2009 | 37.69 | 38.64 | 36.92 | 37.81 | 0 | -1.15(-2.96%) |
Feb 19, 2009 | 40.15 | 40.92 | 38.87 | 38.96 | 9,792 | -1.66(-4.08%) |
Feb 18, 2009 | 42.31 | 42.60 | 38.74 | 40.62 | 15,006 | -1.98(-4.66%) |
Feb 17, 2009 | 44.20 | 44.29 | 41.45 | 42.60 | 12,584 | -1.78(-4.00%) |
Feb 13, 2009 | 44.60 | 44.71 | 43.67 | 44.38 | 0 | -0.47(-1.06%) |
Feb 12, 2009 | 44.41 | 45.09 | 42.37 | 44.85 | 11,822 | -0.86(-1.88%) |
Feb 11, 2009 | 43.03 | 45.71 | 42.34 | 45.71 | 18,631 | +2.34(+5.39%) |
Feb 10, 2009 | 44.41 | 44.41 | 42.48 | 43.37 | 8,614 | -1.33(-2.98%) |
Feb 09, 2009 | 43.70 | 44.88 | 43.70 | 44.71 | 11,259 | -0.44(-0.98%) |
Feb 06, 2009 | 44.62 | 46.10 | 43.67 | 45.15 | 0 | +0.53(+1.19%) |
Feb 05, 2009 | 42.96 | 45.15 | 42.57 | 44.62 | 13,768 | +0.95(+2.17%) |
Feb 04, 2009 | 43.23 | 45.03 | 42.37 | 43.67 | 29,650 | +0.74(+1.72%) |
Feb 03, 2009 | 44.91 | 47.13 | 41.48 | 42.93 | 58,115 | -1.92(-4.29%) |