Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 44.91 | 45.80 | 44.84 | 45.00 | 16,458 | +1.00(+2.27%) |
Apr 29, 2009 | 44.30 | 44.65 | 43.85 | 44.00 | 25,488 | -0.29(-0.65%) |
Apr 28, 2009 | 43.70 | 44.85 | 43.70 | 44.29 | 56,481 | -0.71(-1.58%) |
Apr 27, 2009 | 43.94 | 45.39 | 43.94 | 45.00 | 14,967 | +0.30(+0.67%) |
Apr 24, 2009 | 44.60 | 45.14 | 44.00 | 44.70 | 14,047 | +0.45(+1.02%) |
Apr 23, 2009 | 43.90 | 44.73 | 43.90 | 44.25 | 14,948 | -0.20(-0.45%) |
Apr 22, 2009 | 43.65 | 44.45 | 43.50 | 44.45 | 9,948 | +0.20(+0.45%) |
Apr 21, 2009 | 43.80 | 44.40 | 43.80 | 44.25 | 6,171 | +1.25(+2.91%) |
Apr 20, 2009 | 43.05 | 43.35 | 42.55 | 43.00 | 6,780 | -1.76(-3.93%) |
Apr 17, 2009 | 44.75 | 44.85 | 44.05 | 44.76 | 7,297 | +0.26(+0.58%) |
Apr 16, 2009 | 44.40 | 44.50 | 43.70 | 44.50 | 9,832 | +0.75(+1.71%) |
Apr 15, 2009 | 42.97 | 43.75 | 42.97 | 43.75 | 8,801 | +1.01(+2.36%) |
Apr 14, 2009 | 41.81 | 42.97 | 41.81 | 42.74 | 150,210 | +0.78(+1.86%) |
Apr 13, 2009 | 42.34 | 42.35 | 41.40 | 41.96 | 4,942 | -5.04(-10.72%) |
Apr 09, 2009 | 45.76 | 47.10 | 45.76 | 47.00 | 10,774 | +0.95(+2.06%) |
Apr 08, 2009 | 44.76 | 46.43 | 44.76 | 46.05 | 34,786 | +2.65(+6.11%) |
Apr 07, 2009 | 43.10 | 43.49 | 42.75 | 43.40 | 18,483 | +0.60(+1.40%) |
Apr 06, 2009 | 42.95 | 43.69 | 42.67 | 42.80 | 14,141 | -1.76(-3.95%) |
Apr 03, 2009 | 44.45 | 46.00 | 44.45 | 44.56 | 41,395 | -1.59(-3.45%) |
Apr 02, 2009 | 45.70 | 46.95 | 45.67 | 46.15 | 6,896 | +1.55(+3.48%) |
Apr 01, 2009 | 44.10 | 45.00 | 44.05 | 44.60 | 11,544 | +0.60(+1.36%) |
Mar 31, 2009 | 43.86 | 44.45 | 43.86 | 44.00 | 5,766 | +0.50(+1.15%) |
Mar 30, 2009 | 44.10 | 44.19 | 43.45 | 43.50 | 12,376 | -3.02(-6.49%) |
Mar 26, 2009 | 46.12 | 46.95 | 46.05 | 46.52 | 4,730 | +1.82(+4.07%) |
Mar 25, 2009 | 44.40 | 45.15 | 44.40 | 44.70 | 28,228 | +1.35(+3.11%) |
Mar 24, 2009 | 43.30 | 43.90 | 42.95 | 43.35 | 6,857 | +0.75(+1.76%) |
Mar 23, 2009 | 42.25 | 42.60 | 41.85 | 42.60 | 9,435 | +2.20(+5.45%) |
Mar 20, 2009 | 40.50 | 40.92 | 40.05 | 40.40 | 15,234 | -1.00(-2.42%) |
Mar 19, 2009 | 41.05 | 41.95 | 40.95 | 41.40 | 21,816 | -1.00(-2.36%) |
Mar 18, 2009 | 40.65 | 42.40 | 40.35 | 42.40 | 20,330 | +0.90(+2.17%) |
Mar 17, 2009 | 40.50 | 41.50 | 40.50 | 41.50 | 14,801 | +0.90(+2.22%) |
Mar 16, 2009 | 40.11 | 40.95 | 40.11 | 40.60 | 16,088 | +0.40(+1.00%) |
Mar 13, 2009 | 39.80 | 40.30 | 39.20 | 40.20 | 32,471 | -0.35(-0.86%) |
Mar 12, 2009 | 38.90 | 40.55 | 38.90 | 40.55 | 34,911 | -0.49(-1.19%) |
Mar 11, 2009 | 40.75 | 41.50 | 40.55 | 41.04 | 31,169 | +0.94(+2.34%) |
Mar 10, 2009 | 39.00 | 40.10 | 38.75 | 40.10 | 34,992 | +0.60(+1.52%) |
Mar 09, 2009 | 39.60 | 39.85 | 39.20 | 39.50 | 13,944 | +0.05(+0.13%) |
Mar 06, 2009 | 39.75 | 40.20 | 38.75 | 39.45 | 19,563 | -0.70(-1.74%) |
Mar 05, 2009 | 41.00 | 41.00 | 39.60 | 40.15 | 21,857 | -2.15(-5.08%) |
Mar 04, 2009 | 41.80 | 42.65 | 41.80 | 42.30 | 33,602 | +2.70(+6.82%) |
Mar 02, 2009 | 41.50 | 42.00 | 39.55 | 39.60 | 54,638 | -3.50(-8.12%) |
Feb 27, 2009 | 43.61 | 43.90 | 43.05 | 43.10 | 17,534 | -13.75(-24.19%) |
Feb 26, 2009 | 40.65 | 56.85 | 39.63 | 56.85 | 21,614 | +16.00(+39.17%) |
Feb 25, 2009 | 41.10 | 41.60 | 40.80 | 40.85 | 19,602 | -2.40(-5.55%) |
Feb 24, 2009 | 43.35 | 43.47 | 42.60 | 43.25 | 56,435 | +0.21(+0.49%) |
Feb 23, 2009 | 44.75 | 45.15 | 43.04 | 43.04 | 15,947 | -2.01(-4.46%) |
Feb 20, 2009 | 44.30 | 46.00 | 44.20 | 45.05 | 68,722 | -2.20(-4.66%) |
Feb 19, 2009 | 48.98 | 49.00 | 47.22 | 47.25 | 338,524 | -3.20(-6.34%) |
Feb 18, 2009 | 50.16 | 50.92 | 50.14 | 50.45 | 427,890 | +0.45(+0.90%) |
Feb 17, 2009 | 49.55 | 50.20 | 49.55 | 50.00 | 570,497 | -1.18(-2.31%) |
Feb 13, 2009 | 51.00 | 51.52 | 51.00 | 51.18 | 120,802 | +0.96(+1.91%) |
Feb 12, 2009 | 49.25 | 50.22 | 49.10 | 50.22 | 14,573 | +1.12(+2.28%) |
Feb 11, 2009 | 48.60 | 49.10 | 48.10 | 49.10 | 6,708 | +1.12(+2.33%) |
Feb 10, 2009 | 49.00 | 49.15 | 47.98 | 47.98 | 6,341 | -1.47(-2.97%) |
Feb 09, 2009 | 50.10 | 50.10 | 49.45 | 49.45 | 12,771 | -2.50(-4.81%) |
Feb 06, 2009 | 51.15 | 52.55 | 51.15 | 51.95 | 3,997 | -1.20(-2.26%) |
Feb 05, 2009 | 52.90 | 53.75 | 52.75 | 53.15 | 10,543 | -1.45(-2.66%) |
Feb 04, 2009 | 54.61 | 55.50 | 54.00 | 54.60 | 20,328 | -1.45(-2.59%) |
Feb 03, 2009 | 55.25 | 56.16 | 55.25 | 56.05 | 26,333 | +2.15(+3.99%) |