Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 54.05 | 59.37 | 53.43 | 55.06 | 2,198,132 | +1.59(+2.97%) |
Apr 29, 2009 | 44.58 | 53.50 | 44.57 | 53.47 | 2,994,105 | +10.20(+23.57%) |
Apr 28, 2009 | 44.64 | 45.47 | 43.10 | 43.27 | 1,221,459 | -2.39(-5.24%) |
Apr 27, 2009 | 46.47 | 47.52 | 45.27 | 45.66 | 721,581 | -2.02(-4.24%) |
Apr 24, 2009 | 47.41 | 48.42 | 45.62 | 47.69 | 694,753 | +0.69(+1.46%) |
Apr 23, 2009 | 46.91 | 47.28 | 44.98 | 47.00 | 889,224 | +1.34(+2.93%) |
Apr 22, 2009 | 44.77 | 47.98 | 44.31 | 45.66 | 948,131 | -0.15(-0.34%) |
Apr 21, 2009 | 41.11 | 45.88 | 41.11 | 45.82 | 991,424 | +3.13(+7.33%) |
Apr 20, 2009 | 47.09 | 47.38 | 42.51 | 42.69 | 1,221,259 | -5.90(-12.14%) |
Apr 17, 2009 | 48.04 | 49.15 | 46.88 | 48.59 | 844,698 | +0.42(+0.86%) |
Apr 16, 2009 | 49.94 | 50.13 | 47.06 | 48.17 | 889,965 | -0.92(-1.87%) |
Apr 15, 2009 | 45.91 | 49.38 | 45.17 | 49.09 | 603,013 | +2.78(+6.00%) |
Apr 14, 2009 | 48.77 | 50.27 | 46.24 | 46.31 | 1,173,885 | -3.53(-7.07%) |
Apr 13, 2009 | 48.20 | 50.55 | 48.09 | 49.84 | 1,096,894 | +0.75(+1.52%) |
Apr 09, 2009 | 44.93 | 49.15 | 44.62 | 49.09 | 1,474,222 | +5.95(+13.78%) |
Apr 08, 2009 | 41.74 | 43.45 | 39.95 | 43.15 | 1,103,220 | +1.96(+4.75%) |
Apr 07, 2009 | 43.08 | 43.61 | 41.16 | 41.19 | 673,750 | -3.17(-7.14%) |
Apr 06, 2009 | 44.03 | 44.80 | 43.55 | 44.36 | 547,427 | -0.55(-1.23%) |
Apr 03, 2009 | 44.15 | 45.08 | 43.28 | 44.91 | 1,603,297 | +0.81(+1.84%) |
Apr 02, 2009 | 42.54 | 44.83 | 41.66 | 44.10 | 1,484,409 | +2.85(+6.90%) |
Apr 01, 2009 | 39.56 | 41.55 | 38.74 | 41.25 | 930,163 | +0.85(+2.11%) |
Mar 31, 2009 | 39.03 | 41.03 | 38.25 | 40.40 | 1,027,968 | +2.33(+6.13%) |
Mar 30, 2009 | 41.60 | 41.62 | 37.82 | 38.06 | 1,628,195 | -7.54(-16.54%) |
Mar 26, 2009 | 44.60 | 45.74 | 42.97 | 45.61 | 1,006,631 | +1.97(+4.51%) |
Mar 25, 2009 | 43.10 | 44.94 | 40.61 | 43.64 | 1,637,741 | +1.14(+2.69%) |
Mar 24, 2009 | 44.12 | 45.47 | 42.50 | 42.50 | 1,391,555 | -2.91(-6.40%) |
Mar 23, 2009 | 42.60 | 45.59 | 42.53 | 45.40 | 1,531,167 | +6.26(+15.98%) |
Mar 20, 2009 | 41.14 | 41.61 | 38.80 | 39.15 | 1,016,045 | -3.48(-8.16%) |
Mar 19, 2009 | 42.38 | 43.18 | 40.89 | 42.62 | 1,682,585 | +0.72(+1.71%) |
Mar 18, 2009 | 38.74 | 42.16 | 38.67 | 41.91 | 1,672,275 | +2.44(+6.18%) |
Mar 17, 2009 | 37.98 | 39.50 | 37.01 | 39.47 | 1,214,239 | +1.22(+3.19%) |
Mar 16, 2009 | 40.92 | 41.35 | 37.98 | 38.25 | 1,588,549 | -1.74(-4.36%) |
Mar 13, 2009 | 39.55 | 40.95 | 38.18 | 39.99 | 0 | +0.92(+2.35%) |
Mar 12, 2009 | 35.80 | 39.35 | 34.61 | 39.07 | 1,296,683 | +3.07(+8.53%) |
Mar 11, 2009 | 32.98 | 36.50 | 32.67 | 36.00 | 1,897,302 | +3.34(+10.23%) |
Mar 10, 2009 | 29.35 | 32.71 | 28.94 | 32.66 | 1,664,560 | +4.39(+15.52%) |
Mar 09, 2009 | 28.40 | 29.64 | 27.92 | 28.27 | 1,125,412 | -0.46(-1.58%) |
Mar 06, 2009 | 30.66 | 31.50 | 27.11 | 28.73 | 0 | -1.55(-5.12%) |
Mar 05, 2009 | 32.62 | 33.28 | 29.75 | 30.27 | 1,173,905 | -3.67(-10.81%) |
Mar 04, 2009 | 32.34 | 34.91 | 31.66 | 33.95 | 2,548,041 | +1.30(+3.97%) |
Mar 02, 2009 | 34.05 | 34.34 | 32.40 | 32.65 | 1,597,024 | -2.20(-6.31%) |
Feb 27, 2009 | 35.19 | 36.50 | 34.42 | 34.85 | 0 | -2.10(-5.69%) |
Feb 26, 2009 | 37.03 | 38.04 | 36.16 | 36.95 | 1,435,962 | -0.15(-0.39%) |
Feb 25, 2009 | 38.73 | 39.03 | 35.86 | 37.09 | 1,357,537 | -2.14(-5.46%) |
Feb 24, 2009 | 35.74 | 39.40 | 34.91 | 39.23 | 1,636,505 | +3.85(+10.90%) |
Feb 23, 2009 | 39.39 | 39.87 | 35.37 | 35.38 | 1,409,687 | -3.37(-8.70%) |
Feb 20, 2009 | 37.07 | 39.91 | 36.12 | 38.75 | 2,097,639 | +0.69(+1.81%) |
Feb 19, 2009 | 41.45 | 41.75 | 37.80 | 38.06 | 1,697,632 | -2.29(-5.67%) |
Feb 18, 2009 | 40.76 | 41.32 | 38.83 | 40.35 | 1,547,833 | +0.15(+0.36%) |
Feb 17, 2009 | 41.77 | 42.12 | 39.42 | 40.20 | 1,495,711 | -3.14(-7.24%) |
Feb 13, 2009 | 45.31 | 45.79 | 42.56 | 43.34 | 1,350,574 | -1.98(-4.36%) |
Feb 12, 2009 | 42.97 | 45.57 | 42.79 | 45.32 | 1,278,915 | +0.37(+0.82%) |
Feb 11, 2009 | 43.76 | 45.40 | 43.40 | 44.95 | 1,023,312 | +1.65(+3.80%) |
Feb 10, 2009 | 46.40 | 48.00 | 42.75 | 43.30 | 2,240,914 | -3.30(-7.09%) |
Feb 09, 2009 | 47.00 | 47.46 | 46.08 | 46.60 | 1,308,943 | -0.40(-0.84%) |
Feb 06, 2009 | 45.05 | 47.41 | 45.05 | 47.00 | 1,716,467 | +1.77(+3.92%) |
Feb 05, 2009 | 42.23 | 45.81 | 42.23 | 45.23 | 3,091,429 | +4.04(+9.80%) |
Feb 04, 2009 | 41.25 | 42.67 | 40.64 | 41.19 | 1,030,682 | +0.23(+0.57%) |
Feb 03, 2009 | 40.43 | 41.55 | 39.21 | 40.96 | 955,207 | +0.99(+2.47%) |