Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 34.72 | 35.25 | 34.25 | 34.45 | 402,597 | +0.18(+0.53%) |
Apr 29, 2009 | 33.82 | 34.67 | 33.73 | 34.27 | 172,605 | +0.74(+2.19%) |
Apr 28, 2009 | 33.54 | 33.88 | 33.30 | 33.53 | 206,383 | -0.24(-0.72%) |
Apr 27, 2009 | 33.55 | 34.21 | 33.55 | 33.77 | 241,444 | -0.20(-0.59%) |
Apr 24, 2009 | 33.55 | 34.14 | 33.22 | 33.97 | 216,002 | +0.78(+2.35%) |
Apr 23, 2009 | 33.27 | 33.27 | 32.52 | 33.19 | 297,671 | +0.10(+0.31%) |
Apr 22, 2009 | 32.72 | 33.76 | 32.59 | 33.09 | 346,945 | +0.14(+0.42%) |
Apr 21, 2009 | 32.20 | 32.98 | 32.14 | 32.95 | 287,349 | +0.59(+1.82%) |
Apr 20, 2009 | 32.86 | 32.87 | 32.20 | 32.36 | 207,968 | -1.05(-3.14%) |
Apr 17, 2009 | 33.43 | 33.56 | 32.95 | 33.41 | 184,899 | +0.04(+0.12%) |
Apr 16, 2009 | 32.85 | 33.59 | 32.59 | 33.37 | 196,372 | +0.96(+2.95%) |
Apr 15, 2009 | 32.29 | 32.44 | 31.89 | 32.41 | 160,266 | -0.16(-0.48%) |
Apr 14, 2009 | 32.65 | 32.91 | 32.33 | 32.57 | 273,438 | -0.35(-1.08%) |
Apr 13, 2009 | 32.96 | 33.12 | 32.48 | 32.92 | 150,583 | -0.11(-0.35%) |
Apr 09, 2009 | 32.72 | 33.17 | 32.49 | 33.04 | 160,784 | +1.08(+3.37%) |
Apr 08, 2009 | 31.75 | 32.20 | 31.55 | 31.96 | 275,089 | +0.52(+1.65%) |
Apr 07, 2009 | 31.86 | 31.93 | 31.30 | 31.44 | 171,700 | -0.80(-2.47%) |
Apr 06, 2009 | 32.27 | 32.35 | 31.73 | 32.24 | 152,359 | -0.43(-1.32%) |
Apr 03, 2009 | 32.20 | 32.68 | 32.03 | 32.67 | 182,208 | +0.57(+1.78%) |
Apr 02, 2009 | 31.80 | 32.74 | 31.68 | 32.10 | 242,226 | +0.92(+2.94%) |
Apr 01, 2009 | 30.16 | 31.25 | 30.04 | 31.18 | 272,788 | +0.68(+2.24%) |
Mar 31, 2009 | 30.34 | 31.09 | 30.27 | 30.50 | 152,219 | +0.52(+1.73%) |
Mar 30, 2009 | 30.34 | 30.34 | 29.57 | 29.98 | 136,685 | -1.58(-5.02%) |
Mar 26, 2009 | 30.92 | 31.63 | 30.83 | 31.56 | 253,122 | +1.03(+3.37%) |
Mar 25, 2009 | 30.54 | 31.07 | 29.75 | 30.53 | 112,339 | +0.14(+0.47%) |
Mar 24, 2009 | 30.63 | 30.91 | 30.30 | 30.39 | 152,968 | -0.45(-1.45%) |
Mar 23, 2009 | 30.08 | 30.84 | 30.06 | 30.84 | 202,928 | +1.79(+6.17%) |
Mar 20, 2009 | 29.70 | 30.03 | 28.92 | 29.05 | 94,353 | -0.54(-1.81%) |
Mar 19, 2009 | 30.06 | 30.08 | 29.52 | 29.58 | 143,407 | +0.09(+0.29%) |
Mar 18, 2009 | 28.90 | 29.91 | 28.85 | 29.50 | 161,834 | +0.53(+1.82%) |
Mar 17, 2009 | 28.25 | 28.97 | 28.08 | 28.97 | 107,562 | +0.95(+3.40%) |
Mar 16, 2009 | 28.69 | 28.72 | 28.00 | 28.01 | 204,945 | -0.46(-1.63%) |
Mar 13, 2009 | 28.59 | 28.63 | 28.09 | 28.48 | 0 | +0.03(+0.11%) |
Mar 12, 2009 | 27.82 | 28.57 | 27.48 | 28.45 | 177,015 | +0.71(+2.56%) |
Mar 11, 2009 | 27.39 | 27.95 | 27.03 | 27.74 | 274,929 | +0.75(+2.79%) |
Mar 10, 2009 | 25.75 | 27.05 | 25.75 | 26.98 | 95,877 | +1.57(+6.17%) |
Mar 09, 2009 | 25.62 | 26.33 | 25.22 | 25.42 | 96,074 | -0.64(-2.46%) |
Mar 06, 2009 | 26.33 | 26.61 | 25.37 | 26.06 | 0 | -0.26(-0.97%) |
Mar 05, 2009 | 26.66 | 27.04 | 26.26 | 26.31 | 83,308 | -0.79(-2.92%) |
Mar 04, 2009 | 26.76 | 27.49 | 26.72 | 27.11 | 129,639 | +0.68(+2.56%) |
Mar 02, 2009 | 26.85 | 27.35 | 26.34 | 26.43 | 213,749 | -0.90(-3.28%) |
Feb 27, 2009 | 27.05 | 27.72 | 27.04 | 27.33 | 0 | -0.12(-0.43%) |
Feb 26, 2009 | 27.99 | 28.34 | 27.37 | 27.44 | 94,870 | -0.33(-1.18%) |
Feb 25, 2009 | 27.65 | 28.29 | 27.12 | 27.77 | 97,846 | +0.04(+0.16%) |
Feb 24, 2009 | 27.02 | 27.96 | 26.95 | 27.73 | 85,712 | +0.79(+2.92%) |
Feb 23, 2009 | 28.17 | 28.29 | 26.84 | 26.94 | 135,077 | -1.16(-4.13%) |
Feb 20, 2009 | 27.64 | 28.35 | 27.64 | 28.10 | 126,479 | +0.00(+0.00%) |
Feb 19, 2009 | 29.06 | 29.09 | 28.03 | 28.10 | 177,928 | -0.90(-3.10%) |
Feb 18, 2009 | 29.05 | 29.37 | 28.62 | 29.00 | 89,307 | +0.11(+0.39%) |
Feb 17, 2009 | 29.26 | 29.37 | 28.85 | 28.89 | 120,046 | -1.34(-4.44%) |
Feb 13, 2009 | 30.20 | 30.63 | 30.12 | 30.23 | 104,263 | -0.03(-0.11%) |
Feb 12, 2009 | 29.60 | 30.27 | 29.33 | 30.27 | 185,123 | +0.21(+0.69%) |
Feb 11, 2009 | 30.06 | 30.27 | 29.63 | 30.06 | 126,270 | +0.07(+0.23%) |
Feb 10, 2009 | 31.02 | 31.34 | 29.78 | 29.99 | 285,093 | -1.22(-3.91%) |
Feb 09, 2009 | 31.15 | 31.36 | 30.91 | 31.21 | 80,355 | +0.13(+0.42%) |
Feb 06, 2009 | 30.29 | 31.28 | 30.16 | 31.08 | 107,566 | +1.02(+3.40%) |
Feb 05, 2009 | 29.11 | 30.37 | 29.03 | 30.06 | 332,774 | +0.58(+1.97%) |
Feb 04, 2009 | 29.41 | 30.16 | 29.37 | 29.48 | 256,590 | +0.16(+0.53%) |
Feb 03, 2009 | 28.94 | 29.41 | 28.45 | 29.32 | 168,551 | +0.47(+1.62%) |