Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 45.08 | 45.43 | 41.52 | 42.41 | 24,216 | -2.37(-5.30%) |
Apr 29, 2009 | 43.12 | 45.14 | 41.64 | 44.78 | 15,071 | +1.96(+4.57%) |
Apr 28, 2009 | 41.28 | 43.30 | 40.98 | 42.82 | 11,890 | +0.95(+2.27%) |
Apr 27, 2009 | 43.00 | 43.77 | 40.98 | 41.87 | 14,438 | -2.25(-5.11%) |
Apr 24, 2009 | 44.37 | 45.02 | 41.70 | 44.13 | 17,915 | +0.12(+0.27%) |
Apr 23, 2009 | 42.82 | 44.01 | 42.11 | 44.01 | 15,239 | +1.36(+3.20%) |
Apr 22, 2009 | 41.10 | 44.25 | 40.10 | 42.65 | 25,901 | +0.71(+1.70%) |
Apr 21, 2009 | 38.67 | 42.17 | 38.49 | 41.93 | 19,866 | +3.20(+8.27%) |
Apr 20, 2009 | 39.74 | 40.27 | 38.14 | 38.73 | 17,793 | -1.90(-4.67%) |
Apr 17, 2009 | 41.70 | 41.70 | 39.68 | 40.63 | 16,483 | -0.83(-2.00%) |
Apr 16, 2009 | 41.34 | 43.00 | 40.21 | 41.46 | 15,228 | +0.42(+1.01%) |
Apr 15, 2009 | 39.62 | 41.10 | 38.55 | 41.04 | 19,471 | +1.01(+2.52%) |
Apr 14, 2009 | 42.59 | 42.59 | 39.92 | 40.04 | 14,586 | -3.44(-7.91%) |
Apr 13, 2009 | 44.37 | 44.72 | 41.87 | 43.48 | 14,021 | -1.36(-3.04%) |
Apr 09, 2009 | 42.94 | 45.31 | 41.70 | 44.84 | 15,010 | +3.02(+7.23%) |
Apr 08, 2009 | 40.63 | 41.87 | 39.47 | 41.82 | 18,599 | +1.66(+4.14%) |
Apr 07, 2009 | 41.46 | 45.02 | 39.92 | 40.15 | 28,014 | -2.02(-4.78%) |
Apr 06, 2009 | 43.54 | 43.54 | 41.22 | 42.17 | 11,953 | -1.84(-4.18%) |
Apr 03, 2009 | 41.76 | 44.07 | 40.63 | 44.01 | 20,360 | +2.25(+5.40%) |
Apr 02, 2009 | 38.20 | 42.17 | 37.49 | 41.76 | 29,395 | +4.69(+12.64%) |
Apr 01, 2009 | 34.76 | 37.78 | 34.03 | 37.07 | 25,716 | +1.72(+4.87%) |
Mar 31, 2009 | 36.30 | 36.48 | 34.34 | 35.35 | 51,352 | -0.65(-1.81%) |
Mar 30, 2009 | 34.64 | 36.30 | 32.68 | 36.00 | 23,399 | -3.44(-8.72%) |
Mar 26, 2009 | 39.98 | 40.45 | 38.61 | 39.44 | 33,179 | -0.18(-0.45%) |
Mar 25, 2009 | 41.46 | 41.99 | 37.78 | 39.62 | 32,169 | -1.30(-3.19%) |
Mar 24, 2009 | 39.26 | 41.70 | 38.20 | 40.93 | 21,173 | +1.13(+2.83%) |
Mar 23, 2009 | 36.48 | 39.80 | 35.59 | 39.80 | 31,035 | +4.21(+11.83%) |
Mar 20, 2009 | 40.81 | 40.81 | 35.47 | 35.59 | 26,411 | -3.62(-9.23%) |
Mar 19, 2009 | 40.39 | 40.51 | 38.55 | 39.21 | 17,835 | -0.47(-1.20%) |
Mar 18, 2009 | 37.84 | 41.16 | 36.65 | 39.68 | 14,436 | +1.84(+4.86%) |
Mar 17, 2009 | 34.64 | 37.84 | 34.34 | 37.84 | 14,039 | +3.08(+8.87%) |
Mar 16, 2009 | 34.58 | 35.47 | 33.81 | 34.76 | 16,701 | +0.36(+1.03%) |
Mar 13, 2009 | 32.15 | 34.80 | 32.15 | 34.40 | 12,241 | +0.83(+2.47%) |
Mar 12, 2009 | 30.19 | 33.69 | 30.07 | 33.57 | 16,341 | +3.14(+10.33%) |
Mar 11, 2009 | 31.02 | 31.91 | 29.54 | 30.43 | 12,054 | -0.30(-0.97%) |
Mar 10, 2009 | 29.66 | 31.08 | 29.24 | 30.72 | 36,716 | +1.84(+6.37%) |
Mar 09, 2009 | 30.96 | 31.97 | 28.83 | 28.89 | 15,006 | -2.43(-7.77%) |
Mar 06, 2009 | 30.90 | 32.03 | 30.49 | 31.32 | 20,311 | +0.71(+2.33%) |
Mar 05, 2009 | 33.16 | 34.24 | 30.07 | 30.61 | 17,803 | -3.32(-9.79%) |
Mar 04, 2009 | 33.51 | 34.19 | 33.21 | 33.93 | 21,681 | -0.12(-0.35%) |
Mar 02, 2009 | 34.93 | 35.35 | 33.87 | 34.05 | 30,197 | -1.72(-4.81%) |
Feb 27, 2009 | 36.18 | 36.42 | 35.71 | 35.77 | 26,698 | -0.95(-2.58%) |
Feb 26, 2009 | 39.03 | 39.86 | 35.88 | 36.71 | 20,513 | -1.84(-4.77%) |
Feb 25, 2009 | 40.39 | 40.39 | 38.55 | 38.55 | 30,760 | -2.08(-5.11%) |
Feb 24, 2009 | 39.80 | 41.40 | 38.32 | 40.63 | 22,613 | +1.30(+3.32%) |
Feb 23, 2009 | 43.30 | 43.36 | 39.15 | 39.32 | 19,422 | -3.44(-8.04%) |
Feb 20, 2009 | 42.94 | 43.77 | 42.11 | 42.76 | 16,662 | -0.65(-1.50%) |
Feb 19, 2009 | 47.03 | 47.03 | 43.00 | 43.42 | 16,455 | -2.85(-6.15%) |
Feb 18, 2009 | 46.92 | 46.92 | 45.08 | 46.26 | 15,079 | -0.18(-0.38%) |
Feb 17, 2009 | 47.51 | 48.10 | 45.43 | 46.44 | 24,329 | -2.31(-4.74%) |
Feb 13, 2009 | 50.06 | 50.89 | 48.40 | 48.75 | 25,486 | -1.30(-2.61%) |
Feb 12, 2009 | 48.04 | 51.01 | 48.04 | 50.06 | 38,161 | -1.84(-3.54%) |
Feb 11, 2009 | 52.19 | 53.87 | 51.07 | 51.90 | 32,938 | -0.30(-0.57%) |
Feb 10, 2009 | 53.38 | 54.92 | 51.84 | 52.19 | 25,671 | -1.48(-2.76%) |
Feb 09, 2009 | 52.85 | 55.69 | 51.60 | 53.68 | 23,600 | +0.47(+0.89%) |
Feb 06, 2009 | 54.98 | 56.17 | 46.38 | 53.20 | 55,800 | -1.66(-3.03%) |
Feb 05, 2009 | 53.26 | 56.94 | 52.28 | 54.86 | 26,427 | +1.01(+1.87%) |
Feb 04, 2009 | 54.98 | 56.70 | 52.79 | 53.86 | 18,243 | -1.30(-2.37%) |
Feb 03, 2009 | 55.16 | 56.88 | 53.05 | 55.16 | 36,498 | +0.59(+1.09%) |