Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 31.98 | 31.98 | 30.64 | 30.73 | 1,382,865 | -0.95(-2.99%) |
Apr 29, 2009 | 31.43 | 31.89 | 30.76 | 31.68 | 1,535,994 | +0.99(+3.21%) |
Apr 28, 2009 | 29.85 | 31.31 | 29.43 | 30.69 | 1,498,932 | +0.47(+1.55%) |
Apr 27, 2009 | 30.12 | 30.83 | 29.94 | 30.22 | 1,743,315 | -0.29(-0.94%) |
Apr 24, 2009 | 29.89 | 31.00 | 29.21 | 30.51 | 1,743,701 | +0.79(+2.66%) |
Apr 23, 2009 | 29.38 | 29.86 | 28.49 | 29.72 | 2,303,111 | -0.57(-1.87%) |
Apr 22, 2009 | 31.33 | 31.70 | 28.94 | 30.29 | 3,421,103 | -1.51(-4.76%) |
Apr 21, 2009 | 30.37 | 31.95 | 29.94 | 31.80 | 2,073,990 | +1.09(+3.55%) |
Apr 20, 2009 | 32.21 | 32.21 | 30.68 | 30.71 | 1,965,864 | -2.08(-6.35%) |
Apr 17, 2009 | 31.78 | 33.45 | 31.54 | 32.80 | 1,879,187 | +0.88(+2.76%) |
Apr 16, 2009 | 31.56 | 32.34 | 30.95 | 31.91 | 1,330,204 | +0.45(+1.43%) |
Apr 15, 2009 | 30.69 | 31.57 | 30.07 | 31.46 | 1,124,500 | +0.76(+2.47%) |
Apr 14, 2009 | 31.98 | 32.27 | 30.69 | 30.71 | 1,669,525 | -1.90(-5.82%) |
Apr 13, 2009 | 31.59 | 32.72 | 30.90 | 32.61 | 1,407,591 | +0.69(+2.15%) |
Apr 09, 2009 | 30.81 | 31.94 | 30.32 | 31.92 | 1,846,713 | +1.94(+6.47%) |
Apr 08, 2009 | 30.13 | 30.13 | 29.44 | 29.98 | 1,533,470 | -0.04(-0.13%) |
Apr 07, 2009 | 30.54 | 30.80 | 29.70 | 30.02 | 3,268,777 | -1.82(-5.72%) |
Apr 06, 2009 | 31.33 | 31.98 | 30.77 | 31.84 | 1,303,598 | +0.16(+0.49%) |
Apr 03, 2009 | 30.09 | 31.71 | 30.09 | 31.69 | 1,663,930 | +0.52(+1.65%) |
Apr 02, 2009 | 32.04 | 32.25 | 30.97 | 31.17 | 2,108,125 | -0.41(-1.30%) |
Apr 01, 2009 | 30.11 | 31.68 | 29.75 | 31.58 | 1,145,340 | +0.95(+3.09%) |
Mar 31, 2009 | 30.28 | 31.00 | 29.69 | 30.64 | 1,301,939 | +1.02(+3.44%) |
Mar 30, 2009 | 30.02 | 30.48 | 29.57 | 29.62 | 1,149,340 | -2.15(-6.76%) |
Mar 26, 2009 | 30.92 | 31.76 | 30.08 | 31.76 | 1,804,074 | +1.15(+3.75%) |
Mar 25, 2009 | 30.10 | 31.08 | 28.94 | 30.62 | 1,225,223 | +0.86(+2.90%) |
Mar 24, 2009 | 31.37 | 31.91 | 29.75 | 29.75 | 1,595,633 | -2.53(-7.84%) |
Mar 23, 2009 | 30.39 | 32.29 | 30.35 | 32.29 | 1,810,704 | +2.97(+10.13%) |
Mar 20, 2009 | 30.07 | 30.17 | 29.17 | 29.32 | 1,858,458 | -0.65(-2.16%) |
Mar 19, 2009 | 31.02 | 31.19 | 29.55 | 29.96 | 3,208,394 | -0.85(-2.75%) |
Mar 18, 2009 | 27.80 | 30.84 | 27.71 | 30.81 | 2,697,322 | +2.43(+8.55%) |
Mar 17, 2009 | 26.88 | 28.51 | 26.53 | 28.38 | 1,367,657 | +1.40(+5.20%) |
Mar 16, 2009 | 28.22 | 28.35 | 26.78 | 26.98 | 1,184,516 | -0.50(-1.83%) |
Mar 13, 2009 | 28.19 | 28.44 | 27.12 | 27.48 | 0 | -0.50(-1.80%) |
Mar 12, 2009 | 25.98 | 28.24 | 25.37 | 27.99 | 1,698,184 | +1.93(+7.41%) |
Mar 11, 2009 | 25.71 | 26.61 | 25.47 | 26.05 | 1,974,108 | -0.70(-2.63%) |
Mar 10, 2009 | 24.70 | 26.84 | 24.08 | 26.76 | 1,960,148 | +2.69(+11.17%) |
Mar 09, 2009 | 23.74 | 24.70 | 23.57 | 24.07 | 1,378,889 | +0.18(+0.74%) |
Mar 06, 2009 | 24.43 | 24.80 | 23.10 | 23.89 | 0 | -0.38(-1.56%) |
Mar 05, 2009 | 25.60 | 25.60 | 24.12 | 24.27 | 2,070,855 | -1.46(-5.68%) |
Mar 04, 2009 | 26.84 | 26.96 | 24.86 | 25.73 | 1,870,637 | -1.19(-4.44%) |
Mar 02, 2009 | 27.46 | 27.82 | 26.91 | 26.93 | 1,145,357 | -1.16(-4.14%) |
Feb 27, 2009 | 27.59 | 28.96 | 27.40 | 28.09 | 0 | -0.07(-0.25%) |
Feb 26, 2009 | 28.47 | 29.23 | 27.80 | 28.16 | 1,626,136 | +0.44(+1.60%) |
Feb 25, 2009 | 27.80 | 28.49 | 26.52 | 27.72 | 1,486,969 | -0.11(-0.40%) |
Feb 24, 2009 | 26.21 | 27.87 | 25.73 | 27.83 | 1,575,995 | +1.74(+6.65%) |
Feb 23, 2009 | 26.63 | 27.03 | 25.80 | 26.09 | 1,471,377 | -0.38(-1.45%) |
Feb 20, 2009 | 26.22 | 26.90 | 25.36 | 26.48 | 2,186,606 | +0.05(+0.20%) |
Feb 19, 2009 | 27.72 | 27.74 | 26.35 | 26.43 | 1,160,215 | -0.95(-3.48%) |
Feb 18, 2009 | 28.04 | 28.32 | 26.99 | 27.38 | 1,164,634 | -0.48(-1.71%) |
Feb 17, 2009 | 29.00 | 29.01 | 27.35 | 27.85 | 1,669,623 | -0.67(-2.33%) |
Feb 13, 2009 | 29.81 | 30.21 | 28.34 | 28.52 | 1,316,878 | -1.34(-4.50%) |
Feb 12, 2009 | 29.06 | 29.96 | 28.42 | 29.86 | 1,023,584 | -0.12(-0.39%) |
Feb 11, 2009 | 29.92 | 30.19 | 29.09 | 29.98 | 1,556,426 | +0.34(+1.14%) |
Feb 10, 2009 | 30.71 | 31.98 | 29.39 | 29.64 | 2,551,871 | -1.52(-4.88%) |
Feb 09, 2009 | 31.29 | 31.85 | 30.69 | 31.16 | 1,075,091 | +0.04(+0.13%) |
Feb 06, 2009 | 28.97 | 31.33 | 28.97 | 31.12 | 2,236,768 | +2.48(+8.66%) |
Feb 05, 2009 | 27.77 | 29.13 | 27.28 | 28.64 | 1,130,117 | +0.72(+2.59%) |
Feb 04, 2009 | 28.29 | 28.65 | 27.74 | 27.92 | 847,528 | +0.03(+0.12%) |
Feb 03, 2009 | 28.63 | 28.70 | 27.08 | 27.89 | 1,707,082 | -0.61(-2.13%) |