Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 82.23 | 84.22 | 80.61 | 81.09 | 1,010,649 | -0.35(-0.43%) |
Apr 29, 2009 | 84.98 | 86.00 | 81.00 | 81.44 | 1,026,023 | -2.73(-3.24%) |
Apr 28, 2009 | 82.96 | 85.50 | 82.41 | 84.17 | 787,481 | +0.70(+0.84%) |
Apr 27, 2009 | 80.67 | 86.55 | 80.59 | 83.47 | 1,206,670 | +1.50(+1.83%) |
Apr 24, 2009 | 83.07 | 83.83 | 80.20 | 81.97 | 1,881,974 | -3.34(-3.92%) |
Apr 23, 2009 | 92.39 | 92.39 | 82.54 | 85.31 | 3,013,563 | -0.19(-0.22%) |
Apr 22, 2009 | 80.00 | 86.74 | 80.00 | 85.50 | 2,069,645 | +4.28(+5.27%) |
Apr 21, 2009 | 77.65 | 81.74 | 76.30 | 81.22 | 765,669 | +3.45(+4.44%) |
Apr 20, 2009 | 78.20 | 79.10 | 76.73 | 77.77 | 652,033 | -1.48(-1.87%) |
Apr 17, 2009 | 79.41 | 80.02 | 77.18 | 79.25 | 728,173 | +0.24(+0.30%) |
Apr 16, 2009 | 75.96 | 80.39 | 75.00 | 79.01 | 960,406 | +4.47(+6.00%) |
Apr 15, 2009 | 72.00 | 75.59 | 71.51 | 74.54 | 785,514 | +1.49(+2.04%) |
Apr 14, 2009 | 72.82 | 73.55 | 71.84 | 73.05 | 446,109 | -0.55(-0.75%) |
Apr 13, 2009 | 71.08 | 74.00 | 70.55 | 73.60 | 488,002 | +2.10(+2.94%) |
Apr 09, 2009 | 70.27 | 72.24 | 70.05 | 71.50 | 437,609 | +1.78(+2.55%) |
Apr 08, 2009 | 67.71 | 69.95 | 67.71 | 69.72 | 522,398 | +2.55(+3.80%) |
Apr 07, 2009 | 70.13 | 70.45 | 66.75 | 67.17 | 354,444 | -2.18(-3.14%) |
Apr 06, 2009 | 70.69 | 71.33 | 68.50 | 69.35 | 288,705 | -1.73(-2.43%) |
Apr 03, 2009 | 70.01 | 72.55 | 69.21 | 71.08 | 365,303 | +1.27(+1.82%) |
Apr 02, 2009 | 68.75 | 73.59 | 68.25 | 69.81 | 833,596 | +2.31(+3.42%) |
Apr 01, 2009 | 67.06 | 68.19 | 66.08 | 67.50 | 629,986 | +1.12(+1.69%) |
Mar 31, 2009 | 65.50 | 68.30 | 64.84 | 66.38 | 418,422 | +1.65(+2.55%) |
Mar 30, 2009 | 66.80 | 67.29 | 63.10 | 64.73 | 394,054 | -6.02(-8.51%) |
Mar 26, 2009 | 65.58 | 70.75 | 65.58 | 70.75 | 791,662 | +5.29(+8.08%) |
Mar 25, 2009 | 65.25 | 67.49 | 61.98 | 65.46 | 394,334 | +0.96(+1.49%) |
Mar 24, 2009 | 63.01 | 67.12 | 63.01 | 64.50 | 540,851 | +0.67(+1.05%) |
Mar 23, 2009 | 61.88 | 63.83 | 61.88 | 63.83 | 395,275 | +2.72(+4.45%) |
Mar 20, 2009 | 62.48 | 62.68 | 60.39 | 61.11 | 342,543 | -1.23(-1.97%) |
Mar 19, 2009 | 63.60 | 63.71 | 62.08 | 62.34 | 652,728 | -1.38(-2.17%) |
Mar 18, 2009 | 59.69 | 65.00 | 59.20 | 63.72 | 950,590 | +4.52(+7.64%) |
Mar 17, 2009 | 56.45 | 60.00 | 56.15 | 59.20 | 518,769 | +3.07(+5.47%) |
Mar 16, 2009 | 56.80 | 57.80 | 55.76 | 56.13 | 426,121 | -0.37(-0.65%) |
Mar 13, 2009 | 56.34 | 56.61 | 54.50 | 56.50 | 0 | +1.35(+2.45%) |
Mar 12, 2009 | 52.85 | 55.89 | 52.02 | 55.15 | 494,089 | +2.30(+4.35%) |
Mar 11, 2009 | 52.64 | 54.71 | 51.79 | 52.85 | 436,463 | +0.60(+1.15%) |
Mar 10, 2009 | 49.76 | 52.92 | 49.76 | 52.25 | 642,025 | +3.18(+6.48%) |
Mar 09, 2009 | 48.61 | 51.05 | 48.47 | 49.07 | 369,149 | -0.12(-0.24%) |
Mar 06, 2009 | 50.27 | 50.27 | 47.89 | 49.19 | 0 | -1.19(-2.36%) |
Mar 05, 2009 | 50.00 | 51.08 | 49.30 | 50.38 | 451,453 | -0.37(-0.73%) |
Mar 04, 2009 | 51.25 | 52.35 | 50.00 | 50.75 | 370,065 | -1.85(-3.52%) |
Mar 02, 2009 | 53.93 | 54.28 | 51.88 | 52.60 | 694,297 | -2.03(-3.72%) |
Feb 27, 2009 | 53.16 | 55.42 | 53.00 | 54.63 | 0 | +0.50(+0.92%) |
Feb 26, 2009 | 56.23 | 57.26 | 53.75 | 54.13 | 564,283 | -1.33(-2.40%) |
Feb 25, 2009 | 56.49 | 56.99 | 54.95 | 55.46 | 807,361 | -0.77(-1.37%) |
Feb 24, 2009 | 55.21 | 57.38 | 54.97 | 56.23 | 761,474 | +1.56(+2.85%) |
Feb 23, 2009 | 56.07 | 56.71 | 54.30 | 54.67 | 877,840 | -0.83(-1.50%) |
Feb 20, 2009 | 52.70 | 55.90 | 52.41 | 55.50 | 921,201 | +1.76(+3.28%) |
Feb 19, 2009 | 55.31 | 56.00 | 53.44 | 53.74 | 456,685 | -0.71(-1.30%) |
Feb 18, 2009 | 53.49 | 54.65 | 52.43 | 54.45 | 599,109 | +1.09(+2.04%) |
Feb 17, 2009 | 54.88 | 54.94 | 52.85 | 53.36 | 657,480 | -1.69(-3.07%) |
Feb 13, 2009 | 53.47 | 55.36 | 52.43 | 55.05 | 946,575 | +1.80(+3.38%) |
Feb 12, 2009 | 50.71 | 53.97 | 49.34 | 53.25 | 3,271,578 | +5.83(+12.29%) |
Feb 11, 2009 | 48.17 | 49.06 | 46.88 | 47.42 | 1,420,607 | -0.69(-1.43%) |
Feb 10, 2009 | 49.91 | 51.49 | 47.68 | 48.11 | 1,139,578 | -2.27(-4.51%) |
Feb 09, 2009 | 51.42 | 51.65 | 49.82 | 50.38 | 479,752 | -0.93(-1.81%) |
Feb 06, 2009 | 51.11 | 53.53 | 50.78 | 51.31 | 629,467 | -0.22(-0.43%) |
Feb 05, 2009 | 48.99 | 51.89 | 48.87 | 51.53 | 562,989 | +2.36(+4.80%) |
Feb 04, 2009 | 49.11 | 50.98 | 48.99 | 49.17 | 604,845 | +0.06(+0.12%) |
Feb 03, 2009 | 48.35 | 49.85 | 47.96 | 49.11 | 557,704 | +1.01(+2.10%) |