Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 35.60 | 36.33 | 35.10 | 35.30 | 346,951 | +2.44(+7.43%) |
Apr 29, 2009 | 32.55 | 33.55 | 32.47 | 32.86 | 244,754 | +0.05(+0.15%) |
Apr 28, 2009 | 33.40 | 33.40 | 31.90 | 32.81 | 89,366 | -2.31(-6.58%) |
Apr 27, 2009 | 35.05 | 36.06 | 34.80 | 35.12 | 35,046 | -0.79(-2.20%) |
Apr 24, 2009 | 35.50 | 36.10 | 35.45 | 35.91 | 93,526 | +1.86(+5.46%) |
Apr 23, 2009 | 33.75 | 34.10 | 33.42 | 34.05 | 62,922 | +0.05(+0.15%) |
Apr 22, 2009 | 33.20 | 34.62 | 33.00 | 34.00 | 35,391 | +0.30(+0.89%) |
Apr 21, 2009 | 32.91 | 33.84 | 32.61 | 33.70 | 75,484 | +0.28(+0.84%) |
Apr 20, 2009 | 34.05 | 34.10 | 33.33 | 33.42 | 41,283 | -1.92(-5.43%) |
Apr 17, 2009 | 35.31 | 35.50 | 34.99 | 35.34 | 37,546 | -0.60(-1.67%) |
Apr 16, 2009 | 36.00 | 36.00 | 35.16 | 35.94 | 96,665 | -0.18(-0.50%) |
Apr 15, 2009 | 35.60 | 36.20 | 35.50 | 36.12 | 34,141 | -0.48(-1.31%) |
Apr 14, 2009 | 36.40 | 37.02 | 36.23 | 36.60 | 35,682 | +0.55(+1.53%) |
Apr 13, 2009 | 35.05 | 36.15 | 35.05 | 36.05 | 60,596 | +0.73(+2.07%) |
Apr 09, 2009 | 35.42 | 35.96 | 35.25 | 35.32 | 103,717 | +2.02(+6.07%) |
Apr 08, 2009 | 33.23 | 33.70 | 32.84 | 33.30 | 111,464 | +0.21(+0.63%) |
Apr 07, 2009 | 33.33 | 33.45 | 32.87 | 33.09 | 55,495 | -1.46(-4.23%) |
Apr 06, 2009 | 34.90 | 34.90 | 33.90 | 34.55 | 72,233 | -0.50(-1.43%) |
Apr 03, 2009 | 34.90 | 35.25 | 34.47 | 35.05 | 95,011 | +2.00(+6.05%) |
Apr 02, 2009 | 32.78 | 34.00 | 32.72 | 33.05 | 95,198 | +2.35(+7.65%) |
Apr 01, 2009 | 29.57 | 30.80 | 29.38 | 30.70 | 130,515 | +0.41(+1.35%) |
Mar 31, 2009 | 30.04 | 30.43 | 29.80 | 30.29 | 120,818 | +0.96(+3.27%) |
Mar 30, 2009 | 30.05 | 30.05 | 29.00 | 29.33 | 55,354 | -3.36(-10.28%) |
Mar 26, 2009 | 32.50 | 33.05 | 32.25 | 32.69 | 100,845 | -0.24(-0.73%) |
Mar 25, 2009 | 32.20 | 33.38 | 32.20 | 32.93 | 89,267 | +0.02(+0.06%) |
Mar 24, 2009 | 33.10 | 33.72 | 32.81 | 32.91 | 111,622 | -0.84(-2.49%) |
Mar 23, 2009 | 33.23 | 33.84 | 33.20 | 33.75 | 81,565 | +1.75(+5.47%) |
Mar 20, 2009 | 31.96 | 32.69 | 31.61 | 32.00 | 46,032 | -0.20(-0.62%) |
Mar 19, 2009 | 33.05 | 33.20 | 32.05 | 32.20 | 109,984 | +0.16(+0.50%) |
Mar 18, 2009 | 31.10 | 32.30 | 30.48 | 32.04 | 221,642 | +0.69(+2.20%) |
Mar 17, 2009 | 31.00 | 31.46 | 30.55 | 31.35 | 65,330 | +0.19(+0.61%) |
Mar 16, 2009 | 31.45 | 31.80 | 31.13 | 31.16 | 79,374 | -0.29(-0.92%) |
Mar 13, 2009 | 31.66 | 32.13 | 31.02 | 31.45 | 96,778 | -0.15(-0.47%) |
Mar 12, 2009 | 29.80 | 31.65 | 29.65 | 31.60 | 112,930 | +1.36(+4.50%) |
Mar 11, 2009 | 30.05 | 30.62 | 29.89 | 30.24 | 96,952 | +1.63(+5.70%) |
Mar 10, 2009 | 28.20 | 29.35 | 28.20 | 28.61 | 130,169 | +2.81(+10.89%) |
Mar 09, 2009 | 25.41 | 26.31 | 25.41 | 25.80 | 115,005 | -0.35(-1.34%) |
Mar 06, 2009 | 26.50 | 26.83 | 25.75 | 26.15 | 308,539 | +0.30(+1.16%) |
Mar 05, 2009 | 26.76 | 27.08 | 25.68 | 25.85 | 237,461 | -2.15(-7.68%) |
Mar 04, 2009 | 27.31 | 28.25 | 27.11 | 28.00 | 337,797 | +2.04(+7.86%) |
Mar 02, 2009 | 26.86 | 27.20 | 25.85 | 25.96 | 289,168 | -1.63(-5.91%) |
Feb 27, 2009 | 27.38 | 28.20 | 27.27 | 27.59 | 144,774 | -0.66(-2.34%) |
Feb 26, 2009 | 28.83 | 29.58 | 28.17 | 28.25 | 327,520 | +1.53(+5.73%) |
Feb 25, 2009 | 27.78 | 27.95 | 26.11 | 26.72 | 166,300 | -1.49(-5.28%) |
Feb 24, 2009 | 27.35 | 28.25 | 27.29 | 28.21 | 195,512 | +1.63(+6.13%) |
Feb 23, 2009 | 28.13 | 28.32 | 26.58 | 26.58 | 143,960 | -1.42(-5.07%) |
Feb 20, 2009 | 27.38 | 28.28 | 27.35 | 28.00 | 292,592 | -0.65(-2.27%) |
Feb 19, 2009 | 29.36 | 29.60 | 28.58 | 28.65 | 128,052 | -0.26(-0.90%) |
Feb 18, 2009 | 29.20 | 29.35 | 28.44 | 28.91 | 105,729 | -0.18(-0.62%) |
Feb 17, 2009 | 29.53 | 29.81 | 28.93 | 29.09 | 118,289 | -2.56(-8.09%) |
Feb 13, 2009 | 31.55 | 31.91 | 31.14 | 31.65 | 72,974 | +0.50(+1.61%) |
Feb 12, 2009 | 30.39 | 31.25 | 30.20 | 31.15 | 189,293 | -0.85(-2.66%) |
Feb 11, 2009 | 32.04 | 32.21 | 31.46 | 32.00 | 69,703 | +0.39(+1.23%) |
Feb 10, 2009 | 33.17 | 33.75 | 31.50 | 31.61 | 91,071 | -2.53(-7.41%) |
Feb 09, 2009 | 33.93 | 34.35 | 28.52 | 34.14 | 102,799 | +0.24(+0.71%) |
Feb 06, 2009 | 32.91 | 34.15 | 32.85 | 33.90 | 126,738 | +2.90(+9.35%) |
Feb 05, 2009 | 30.13 | 31.34 | 29.70 | 31.00 | 123,245 | +0.25(+0.81%) |
Feb 04, 2009 | 30.54 | 31.65 | 30.45 | 30.75 | 935,222 | +1.25(+4.24%) |
Feb 03, 2009 | 28.52 | 29.57 | 28.26 | 29.50 | 103,539 | +0.85(+2.97%) |