Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.18 | 33.77 | 32.34 | 32.75 | 120,698 | -0.20(-0.62%) |
Apr 29, 2009 | 31.44 | 33.07 | 31.44 | 32.95 | 102,248 | +1.55(+4.94%) |
Apr 28, 2009 | 31.01 | 31.49 | 30.78 | 31.40 | 176,848 | +0.18(+0.57%) |
Apr 27, 2009 | 31.70 | 32.41 | 31.21 | 31.23 | 82,324 | -1.29(-3.98%) |
Apr 24, 2009 | 32.82 | 33.32 | 32.31 | 32.52 | 111,286 | -0.16(-0.49%) |
Apr 23, 2009 | 32.46 | 32.86 | 32.32 | 32.68 | 75,847 | +0.17(+0.52%) |
Apr 22, 2009 | 32.16 | 32.79 | 32.15 | 32.51 | 63,321 | +0.29(+0.91%) |
Apr 21, 2009 | 32.24 | 32.29 | 31.66 | 32.22 | 80,948 | +0.23(+0.72%) |
Apr 20, 2009 | 33.30 | 33.30 | 31.91 | 31.99 | 80,270 | -0.93(-2.83%) |
Apr 17, 2009 | 33.75 | 33.75 | 32.78 | 32.92 | 121,525 | -0.24(-0.72%) |
Apr 16, 2009 | 32.99 | 33.31 | 32.58 | 33.16 | 201,620 | +0.64(+1.98%) |
Apr 15, 2009 | 32.83 | 32.83 | 32.26 | 32.52 | 79,840 | -0.06(-0.18%) |
Apr 14, 2009 | 32.78 | 32.99 | 32.25 | 32.57 | 411,728 | +0.08(+0.25%) |
Apr 13, 2009 | 32.17 | 32.49 | 31.62 | 32.49 | 263,052 | +0.47(+1.46%) |
Apr 09, 2009 | 31.46 | 32.10 | 31.46 | 32.03 | 72,240 | +0.92(+2.97%) |
Apr 08, 2009 | 30.93 | 31.25 | 30.92 | 31.10 | 43,657 | +0.19(+0.60%) |
Apr 07, 2009 | 30.46 | 30.98 | 30.46 | 30.92 | 187,212 | -0.13(-0.43%) |
Apr 06, 2009 | 31.27 | 31.67 | 30.70 | 31.05 | 86,475 | -0.18(-0.57%) |
Apr 03, 2009 | 31.88 | 32.33 | 31.01 | 31.23 | 133,839 | -0.20(-0.65%) |
Apr 02, 2009 | 30.80 | 39.14 | 30.80 | 31.43 | 180,514 | +0.92(+3.02%) |
Apr 01, 2009 | 30.54 | 30.70 | 30.32 | 30.51 | 192,944 | -0.07(-0.23%) |
Mar 31, 2009 | 30.47 | 31.17 | 29.98 | 30.58 | 136,842 | +0.27(+0.91%) |
Mar 30, 2009 | 31.10 | 31.89 | 30.08 | 30.31 | 243,034 | -1.45(-4.57%) |
Mar 26, 2009 | 32.15 | 32.15 | 31.37 | 31.76 | 230,868 | +0.26(+0.82%) |
Mar 25, 2009 | 31.86 | 31.89 | 31.25 | 31.50 | 322,480 | +0.25(+0.79%) |
Mar 24, 2009 | 31.85 | 31.85 | 31.06 | 31.25 | 272,368 | +0.04(+0.11%) |
Mar 23, 2009 | 31.01 | 31.22 | 30.94 | 31.22 | 63,507 | +1.27(+4.24%) |
Mar 20, 2009 | 30.50 | 30.50 | 29.95 | 29.95 | 144,407 | -0.37(-1.23%) |
Mar 19, 2009 | 30.52 | 31.16 | 30.12 | 30.32 | 93,319 | +0.25(+0.84%) |
Mar 18, 2009 | 29.92 | 30.39 | 29.57 | 30.07 | 278,984 | +0.08(+0.27%) |
Mar 17, 2009 | 30.02 | 30.03 | 29.76 | 29.99 | 175,236 | +0.21(+0.71%) |
Mar 16, 2009 | 29.84 | 31.02 | 29.68 | 29.77 | 144,524 | +0.41(+1.39%) |
Mar 13, 2009 | 29.46 | 29.46 | 29.15 | 29.37 | 0 | +0.31(+1.07%) |
Mar 12, 2009 | 28.78 | 29.14 | 28.45 | 29.06 | 231,254 | +0.16(+0.55%) |
Mar 11, 2009 | 29.32 | 29.32 | 28.47 | 28.90 | 96,507 | -0.01(-0.03%) |
Mar 10, 2009 | 27.75 | 28.98 | 27.73 | 28.91 | 200,314 | +1.41(+5.12%) |
Mar 09, 2009 | 28.56 | 28.56 | 27.31 | 27.50 | 34,493 | -0.74(-2.63%) |
Mar 06, 2009 | 27.22 | 28.24 | 26.59 | 28.24 | 0 | +0.74(+2.70%) |
Mar 05, 2009 | 27.99 | 27.99 | 26.90 | 27.50 | 25,824 | -0.75(-2.64%) |
Mar 04, 2009 | 27.64 | 28.45 | 27.52 | 28.24 | 102,625 | +0.53(+1.93%) |
Mar 02, 2009 | 29.07 | 29.07 | 26.80 | 27.71 | 187,335 | -1.97(-6.63%) |
Feb 27, 2009 | 29.43 | 29.68 | 28.95 | 29.68 | 0 | +0.18(+0.60%) |
Feb 26, 2009 | 30.78 | 30.78 | 29.50 | 29.50 | 85,421 | -0.35(-1.19%) |
Feb 25, 2009 | 29.90 | 30.21 | 29.68 | 29.85 | 40,239 | -0.12(-0.38%) |
Feb 24, 2009 | 29.15 | 30.26 | 29.15 | 29.97 | 168,747 | +0.58(+1.96%) |
Feb 23, 2009 | 29.90 | 30.02 | 28.85 | 29.39 | 230,896 | -0.48(-1.60%) |
Feb 20, 2009 | 29.75 | 30.12 | 29.24 | 29.87 | 139,161 | -0.83(-2.71%) |
Feb 19, 2009 | 31.41 | 31.41 | 30.64 | 30.70 | 47,060 | -0.61(-1.96%) |
Feb 18, 2009 | 31.23 | 31.45 | 30.94 | 31.32 | 77,852 | +0.09(+0.28%) |
Feb 17, 2009 | 31.45 | 31.66 | 30.81 | 31.23 | 114,474 | -0.82(-2.57%) |
Feb 13, 2009 | 32.22 | 32.49 | 31.79 | 32.05 | 123,237 | -0.16(-0.50%) |
Feb 12, 2009 | 31.58 | 32.21 | 31.21 | 32.21 | 133,267 | +0.94(+3.00%) |
Feb 11, 2009 | 31.60 | 31.60 | 30.96 | 31.27 | 232,433 | +0.03(+0.09%) |
Feb 10, 2009 | 31.98 | 33.33 | 30.82 | 31.24 | 270,184 | -0.79(-2.46%) |
Feb 09, 2009 | 31.36 | 32.05 | 31.36 | 32.03 | 149,086 | +0.42(+1.32%) |
Feb 06, 2009 | 31.25 | 32.87 | 30.98 | 31.62 | 146,299 | +0.85(+2.76%) |
Feb 05, 2009 | 29.80 | 30.77 | 29.80 | 30.77 | 121,023 | +0.92(+3.09%) |
Feb 04, 2009 | 30.43 | 30.57 | 29.78 | 29.85 | 76,536 | +0.35(+1.20%) |
Feb 03, 2009 | 29.72 | 29.92 | 29.44 | 29.49 | 102,438 | +0.21(+0.73%) |