Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.68 | 36.68 | 34.43 | 34.98 | 2,186,505 | -0.10(-0.29%) |
Apr 29, 2009 | 33.79 | 35.22 | 33.69 | 35.08 | 1,710,682 | +2.03(+6.16%) |
Apr 28, 2009 | 33.04 | 33.90 | 32.48 | 33.05 | 1,607,502 | -0.63(-1.86%) |
Apr 27, 2009 | 34.24 | 35.71 | 33.39 | 33.67 | 1,951,823 | -2.05(-5.73%) |
Apr 24, 2009 | 34.37 | 36.80 | 33.87 | 35.72 | 2,922,786 | +1.35(+3.92%) |
Apr 23, 2009 | 33.45 | 34.80 | 32.61 | 34.37 | 2,766,797 | +1.29(+3.91%) |
Apr 22, 2009 | 32.71 | 34.68 | 31.68 | 33.08 | 4,216,676 | -1.39(-4.04%) |
Apr 21, 2009 | 32.87 | 34.96 | 31.30 | 34.47 | 6,409,038 | -0.55(-1.56%) |
Apr 20, 2009 | 38.63 | 39.01 | 34.99 | 35.02 | 4,562,779 | -4.98(-12.44%) |
Apr 17, 2009 | 38.57 | 41.26 | 36.92 | 39.99 | 4,849,428 | +2.10(+5.54%) |
Apr 16, 2009 | 37.23 | 38.60 | 36.28 | 37.89 | 2,779,082 | +1.15(+3.12%) |
Apr 15, 2009 | 34.68 | 36.81 | 33.60 | 36.75 | 2,664,020 | +2.41(+7.01%) |
Apr 14, 2009 | 36.97 | 37.41 | 34.05 | 34.34 | 3,087,065 | -2.79(-7.51%) |
Apr 13, 2009 | 35.73 | 37.93 | 35.35 | 37.13 | 3,969,402 | +0.74(+2.03%) |
Apr 09, 2009 | 33.26 | 36.68 | 32.07 | 36.39 | 5,043,831 | +4.88(+15.47%) |
Apr 08, 2009 | 31.16 | 31.85 | 30.61 | 31.51 | 2,046,510 | +0.57(+1.83%) |
Apr 07, 2009 | 31.08 | 32.00 | 30.34 | 30.94 | 2,034,506 | -0.68(-2.15%) |
Apr 06, 2009 | 31.13 | 31.98 | 30.11 | 31.62 | 2,735,299 | +0.07(+0.23%) |
Apr 03, 2009 | 31.32 | 32.46 | 30.75 | 31.55 | 3,366,051 | +0.21(+0.66%) |
Apr 02, 2009 | 32.71 | 33.84 | 30.77 | 31.34 | 4,019,694 | -0.75(-2.33%) |
Apr 01, 2009 | 29.94 | 33.07 | 29.94 | 32.09 | 3,123,626 | +1.92(+6.37%) |
Mar 31, 2009 | 29.70 | 30.99 | 29.08 | 30.17 | 2,114,563 | +0.83(+2.82%) |
Mar 30, 2009 | 30.56 | 31.10 | 29.08 | 29.34 | 2,712,319 | -2.06(-6.56%) |
Mar 26, 2009 | 31.37 | 31.88 | 30.37 | 31.40 | 2,241,824 | +1.03(+3.38%) |
Mar 25, 2009 | 30.37 | 31.52 | 28.92 | 30.38 | 2,550,094 | -0.03(-0.11%) |
Mar 24, 2009 | 31.37 | 31.68 | 29.67 | 30.41 | 3,459,962 | -2.10(-6.46%) |
Mar 23, 2009 | 29.70 | 32.51 | 29.51 | 32.51 | 4,297,652 | +5.66(+21.06%) |
Mar 20, 2009 | 27.43 | 27.43 | 25.78 | 26.86 | 2,872,364 | +0.85(+3.26%) |
Mar 19, 2009 | 27.66 | 28.02 | 25.08 | 26.01 | 4,374,384 | -1.95(-6.96%) |
Mar 18, 2009 | 26.26 | 28.09 | 25.16 | 27.95 | 4,088,910 | +1.44(+5.42%) |
Mar 17, 2009 | 25.39 | 26.53 | 24.72 | 26.52 | 2,901,056 | +1.10(+4.33%) |
Mar 16, 2009 | 26.54 | 27.55 | 25.27 | 25.42 | 2,910,414 | -0.82(-3.13%) |
Mar 13, 2009 | 25.83 | 27.25 | 24.32 | 26.24 | 0 | +0.59(+2.31%) |
Mar 12, 2009 | 23.50 | 25.88 | 22.78 | 25.64 | 2,764,625 | +1.86(+7.82%) |
Mar 11, 2009 | 24.59 | 25.18 | 23.27 | 23.78 | 2,099,186 | -0.08(-0.34%) |
Mar 10, 2009 | 22.35 | 23.86 | 22.23 | 23.86 | 3,050,312 | +2.30(+10.67%) |
Mar 09, 2009 | 20.95 | 22.76 | 20.72 | 21.56 | 3,221,262 | +0.32(+1.51%) |
Mar 06, 2009 | 20.83 | 21.41 | 19.41 | 21.24 | 0 | +0.90(+4.43%) |
Mar 05, 2009 | 21.87 | 22.13 | 19.69 | 20.34 | 4,414,147 | -2.01(-9.01%) |
Mar 04, 2009 | 22.90 | 23.27 | 21.54 | 22.35 | 3,367,896 | -0.95(-4.09%) |
Mar 02, 2009 | 23.98 | 24.48 | 22.78 | 23.31 | 3,576,561 | -1.10(-4.51%) |
Feb 27, 2009 | 25.28 | 26.27 | 24.16 | 24.41 | 0 | -2.10(-7.92%) |
Feb 26, 2009 | 26.39 | 28.32 | 25.73 | 26.51 | 3,776,473 | +0.88(+3.43%) |
Feb 25, 2009 | 25.40 | 26.60 | 23.86 | 25.63 | 3,585,060 | -0.35(-1.33%) |
Feb 24, 2009 | 23.58 | 25.98 | 22.58 | 25.98 | 4,562,467 | +2.42(+10.28%) |
Feb 23, 2009 | 23.73 | 24.76 | 22.80 | 23.56 | 3,411,011 | +0.15(+0.63%) |
Feb 20, 2009 | 21.87 | 24.32 | 21.27 | 23.41 | 6,104,913 | +1.20(+5.41%) |
Feb 19, 2009 | 24.21 | 24.44 | 21.93 | 22.21 | 3,534,851 | -1.82(-7.58%) |
Feb 18, 2009 | 23.96 | 24.18 | 22.88 | 24.03 | 3,317,578 | +0.69(+2.94%) |
Feb 17, 2009 | 24.31 | 24.34 | 23.28 | 23.34 | 3,325,996 | -1.27(-5.17%) |
Feb 13, 2009 | 25.37 | 25.98 | 24.53 | 24.62 | 2,963,502 | -1.11(-4.30%) |
Feb 12, 2009 | 25.12 | 26.30 | 24.24 | 25.72 | 4,715,077 | +0.30(+1.18%) |
Feb 11, 2009 | 26.01 | 26.34 | 24.73 | 25.42 | 3,775,903 | +0.15(+0.61%) |
Feb 10, 2009 | 26.57 | 27.63 | 25.15 | 25.27 | 5,189,273 | -2.36(-8.54%) |
Feb 09, 2009 | 27.10 | 28.83 | 26.92 | 27.63 | 2,687,993 | +0.22(+0.80%) |
Feb 06, 2009 | 25.92 | 27.66 | 25.80 | 27.41 | 4,949,843 | +1.89(+7.39%) |
Feb 05, 2009 | 25.29 | 26.36 | 24.00 | 25.52 | 4,147,460 | +0.01(+0.05%) |
Feb 04, 2009 | 25.32 | 26.30 | 24.80 | 25.51 | 2,405,628 | +0.68(+2.74%) |
Feb 03, 2009 | 26.32 | 26.32 | 24.41 | 24.83 | 2,693,736 | -1.14(-4.39%) |