Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.22 | 30.30 | 28.92 | 29.33 | 1,631,165 | +0.51(+1.77%) |
Apr 29, 2009 | 27.10 | 29.48 | 26.95 | 28.82 | 1,667,843 | +1.72(+6.35%) |
Apr 28, 2009 | 25.80 | 27.87 | 25.51 | 27.10 | 1,977,431 | +0.89(+3.40%) |
Apr 27, 2009 | 25.99 | 26.65 | 25.34 | 26.21 | 2,151,094 | -0.42(-1.58%) |
Apr 24, 2009 | 25.87 | 27.14 | 25.84 | 26.63 | 3,047,019 | +0.35(+1.33%) |
Apr 23, 2009 | 27.87 | 28.47 | 25.43 | 26.28 | 5,046,831 | -4.13(-13.58%) |
Apr 22, 2009 | 30.85 | 31.56 | 29.75 | 30.41 | 1,720,761 | -1.40(-4.40%) |
Apr 21, 2009 | 28.02 | 31.82 | 28.02 | 31.81 | 1,661,801 | +2.83(+9.77%) |
Apr 20, 2009 | 31.56 | 31.69 | 28.91 | 28.98 | 1,892,019 | -3.28(-10.17%) |
Apr 17, 2009 | 31.83 | 32.88 | 30.59 | 32.26 | 1,533,706 | +0.52(+1.64%) |
Apr 16, 2009 | 32.91 | 32.91 | 31.28 | 31.74 | 1,994,591 | -0.90(-2.76%) |
Apr 15, 2009 | 28.95 | 32.76 | 28.45 | 32.64 | 2,593,943 | +3.51(+12.05%) |
Apr 14, 2009 | 30.84 | 31.32 | 28.93 | 29.13 | 2,624,783 | -2.44(-7.73%) |
Apr 13, 2009 | 30.88 | 31.96 | 29.90 | 31.57 | 1,694,354 | +0.15(+0.48%) |
Apr 09, 2009 | 31.26 | 31.43 | 29.75 | 31.42 | 2,419,161 | +2.11(+7.20%) |
Apr 08, 2009 | 30.78 | 31.13 | 28.69 | 29.31 | 1,892,904 | +1.07(+3.79%) |
Apr 07, 2009 | 28.53 | 28.98 | 27.90 | 28.24 | 1,516,882 | -0.81(-2.79%) |
Apr 06, 2009 | 28.42 | 29.45 | 27.95 | 29.05 | 2,225,442 | +0.22(+0.76%) |
Apr 03, 2009 | 26.95 | 28.89 | 26.51 | 28.83 | 2,300,224 | +1.62(+5.95%) |
Apr 02, 2009 | 27.47 | 27.61 | 25.71 | 27.21 | 2,501,334 | +0.78(+2.95%) |
Apr 01, 2009 | 25.70 | 26.75 | 25.19 | 26.43 | 1,711,563 | +0.20(+0.76%) |
Mar 31, 2009 | 25.56 | 26.67 | 25.36 | 26.23 | 2,564,839 | +1.01(+4.00%) |
Mar 30, 2009 | 27.86 | 28.20 | 24.99 | 25.22 | 3,115,818 | -2.87(-10.22%) |
Mar 26, 2009 | 27.36 | 28.17 | 26.37 | 28.09 | 3,060,906 | +1.11(+4.11%) |
Mar 25, 2009 | 27.65 | 29.25 | 25.94 | 26.98 | 3,681,180 | -0.60(-2.18%) |
Mar 24, 2009 | 27.11 | 29.71 | 26.55 | 27.58 | 3,330,408 | -0.75(-2.65%) |
Mar 23, 2009 | 26.17 | 28.34 | 26.15 | 28.33 | 2,250,756 | +3.54(+14.28%) |
Mar 20, 2009 | 26.86 | 26.99 | 24.55 | 24.79 | 2,176,044 | -2.19(-8.10%) |
Mar 19, 2009 | 28.27 | 28.52 | 25.96 | 26.98 | 2,146,266 | -1.14(-4.07%) |
Mar 18, 2009 | 24.86 | 28.33 | 24.37 | 28.12 | 2,670,065 | +3.00(+11.94%) |
Mar 17, 2009 | 23.70 | 25.13 | 22.97 | 25.12 | 1,743,432 | +1.59(+6.76%) |
Mar 16, 2009 | 23.33 | 25.56 | 23.21 | 23.53 | 2,906,376 | +0.32(+1.38%) |
Mar 13, 2009 | 23.19 | 24.33 | 21.92 | 23.21 | 0 | +0.33(+1.44%) |
Mar 12, 2009 | 20.24 | 23.09 | 19.30 | 22.88 | 2,887,553 | +2.63(+12.99%) |
Mar 11, 2009 | 20.53 | 21.75 | 19.57 | 20.25 | 2,501,713 | -0.04(-0.20%) |
Mar 10, 2009 | 17.92 | 20.35 | 17.92 | 20.29 | 3,184,908 | +2.96(+17.08%) |
Mar 09, 2009 | 16.77 | 17.56 | 16.41 | 17.33 | 2,748,962 | +0.27(+1.58%) |
Mar 06, 2009 | 17.54 | 17.93 | 16.16 | 17.06 | 0 | -0.05(-0.29%) |
Mar 05, 2009 | 19.33 | 19.33 | 16.70 | 17.11 | 2,565,715 | -2.37(-12.17%) |
Mar 04, 2009 | 18.25 | 20.15 | 17.57 | 19.48 | 2,396,862 | +0.03(+0.15%) |
Mar 02, 2009 | 19.17 | 20.53 | 18.77 | 19.45 | 2,624,797 | -1.15(-5.58%) |
Feb 27, 2009 | 21.81 | 22.05 | 19.96 | 20.60 | 0 | -2.90(-12.34%) |
Feb 26, 2009 | 22.57 | 24.37 | 22.36 | 23.50 | 4,047,227 | +1.65(+7.55%) |
Feb 25, 2009 | 22.79 | 22.87 | 20.55 | 21.85 | 2,774,993 | -1.13(-4.92%) |
Feb 24, 2009 | 20.97 | 23.10 | 20.50 | 22.98 | 3,898,234 | +2.62(+12.87%) |
Feb 23, 2009 | 22.40 | 23.71 | 20.22 | 20.36 | 3,632,327 | -1.71(-7.75%) |
Feb 20, 2009 | 24.00 | 24.13 | 20.71 | 22.07 | 6,872,354 | -2.86(-11.47%) |
Feb 19, 2009 | 27.49 | 27.66 | 24.87 | 24.93 | 3,839,216 | -2.13(-7.87%) |
Feb 18, 2009 | 27.35 | 27.75 | 26.19 | 27.06 | 2,722,992 | +0.52(+1.96%) |
Feb 17, 2009 | 27.48 | 27.77 | 26.36 | 26.54 | 3,097,750 | -0.95(-3.46%) |
Feb 13, 2009 | 29.01 | 29.02 | 26.50 | 27.49 | 2,386,164 | -1.71(-5.86%) |
Feb 12, 2009 | 28.64 | 29.38 | 27.86 | 29.20 | 1,750,235 | -0.14(-0.48%) |
Feb 11, 2009 | 30.13 | 30.21 | 28.62 | 29.34 | 1,396,768 | -0.08(-0.27%) |
Feb 10, 2009 | 31.07 | 31.51 | 29.19 | 29.42 | 2,721,436 | -2.09(-6.63%) |
Feb 09, 2009 | 30.42 | 32.29 | 30.40 | 31.51 | 1,383,283 | +0.08(+0.25%) |
Feb 06, 2009 | 31.31 | 32.13 | 30.38 | 31.43 | 1,349,102 | +0.46(+1.49%) |
Feb 05, 2009 | 28.94 | 31.86 | 26.87 | 30.97 | 2,340,069 | +1.89(+6.50%) |
Feb 04, 2009 | 29.97 | 30.58 | 29.00 | 29.08 | 1,558,328 | -0.91(-3.03%) |
Feb 03, 2009 | 31.12 | 31.12 | 29.53 | 29.99 | 1,648,805 | -0.62(-2.03%) |