Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.02 | 33.04 | 32.23 | 32.38 | 571,622 | +0.04(+0.11%) |
Apr 29, 2009 | 32.62 | 32.68 | 32.21 | 32.35 | 87,831 | +0.40(+1.26%) |
Apr 28, 2009 | 31.57 | 32.18 | 31.57 | 31.94 | 69,397 | +0.10(+0.30%) |
Apr 27, 2009 | 31.70 | 32.29 | 31.70 | 31.85 | 72,987 | -0.08(-0.25%) |
Apr 24, 2009 | 31.67 | 32.18 | 31.67 | 31.93 | 111,937 | +0.37(+1.19%) |
Apr 23, 2009 | 31.53 | 31.83 | 31.26 | 31.56 | 191,819 | -0.06(-0.19%) |
Apr 22, 2009 | 31.62 | 32.03 | 31.48 | 31.61 | 89,168 | -0.07(-0.23%) |
Apr 21, 2009 | 31.86 | 31.86 | 31.29 | 31.69 | 68,831 | +0.13(+0.42%) |
Apr 20, 2009 | 31.78 | 32.11 | 31.51 | 31.56 | 122,858 | -0.77(-2.38%) |
Apr 17, 2009 | 31.97 | 32.48 | 31.97 | 32.33 | 97,281 | +0.28(+0.86%) |
Apr 16, 2009 | 31.58 | 32.12 | 31.47 | 32.05 | 191,808 | +0.50(+1.59%) |
Apr 15, 2009 | 30.92 | 31.59 | 30.91 | 31.55 | 87,486 | +0.60(+1.95%) |
Apr 14, 2009 | 31.30 | 31.30 | 30.89 | 30.95 | 112,541 | -0.52(-1.66%) |
Apr 13, 2009 | 31.52 | 31.60 | 31.32 | 31.47 | 145,037 | -0.22(-0.69%) |
Apr 09, 2009 | 32.22 | 32.22 | 31.50 | 31.69 | 118,135 | +0.47(+1.50%) |
Apr 08, 2009 | 31.00 | 31.22 | 30.90 | 31.22 | 75,640 | +0.31(+1.00%) |
Apr 07, 2009 | 31.10 | 31.21 | 30.84 | 30.91 | 99,536 | -0.53(-1.68%) |
Apr 06, 2009 | 31.17 | 31.50 | 31.09 | 31.44 | 73,082 | -0.10(-0.30%) |
Apr 03, 2009 | 31.39 | 31.53 | 31.09 | 31.53 | 109,170 | +0.19(+0.61%) |
Apr 02, 2009 | 31.19 | 31.81 | 31.10 | 31.34 | 222,783 | +0.73(+2.37%) |
Apr 01, 2009 | 29.87 | 30.75 | 29.70 | 30.62 | 838,570 | +0.51(+1.71%) |
Mar 31, 2009 | 30.42 | 30.60 | 30.09 | 30.10 | 32,581 | -0.15(-0.49%) |
Mar 30, 2009 | 30.65 | 30.65 | 29.90 | 30.25 | 74,143 | -1.13(-3.60%) |
Mar 26, 2009 | 30.88 | 31.43 | 30.84 | 31.38 | 143,720 | +0.50(+1.62%) |
Mar 25, 2009 | 30.81 | 31.22 | 30.35 | 30.88 | 125,161 | +0.03(+0.09%) |
Mar 24, 2009 | 30.92 | 31.12 | 30.46 | 30.85 | 106,569 | -0.14(-0.45%) |
Mar 23, 2009 | 30.39 | 31.03 | 30.34 | 30.99 | 109,159 | +1.23(+4.15%) |
Mar 20, 2009 | 29.70 | 30.20 | 29.65 | 29.76 | 61,268 | -0.05(-0.17%) |
Mar 19, 2009 | 30.40 | 30.40 | 29.66 | 29.81 | 97,334 | -0.28(-0.93%) |
Mar 18, 2009 | 30.03 | 30.50 | 29.58 | 30.09 | 168,369 | +0.04(+0.12%) |
Mar 17, 2009 | 29.54 | 30.06 | 29.53 | 30.05 | 53,129 | +0.49(+1.66%) |
Mar 16, 2009 | 30.02 | 30.08 | 29.38 | 29.56 | 136,993 | +0.28(+0.95%) |
Mar 13, 2009 | 29.10 | 29.34 | 28.83 | 29.28 | 0 | +0.48(+1.66%) |
Mar 12, 2009 | 27.96 | 28.89 | 27.85 | 28.80 | 62,104 | +0.69(+2.45%) |
Mar 11, 2009 | 28.19 | 28.27 | 27.94 | 28.11 | 67,650 | +0.22(+0.79%) |
Mar 10, 2009 | 27.74 | 27.93 | 27.43 | 27.89 | 119,959 | +0.70(+2.59%) |
Mar 09, 2009 | 27.11 | 27.64 | 27.08 | 27.19 | 195,923 | -0.27(-0.99%) |
Mar 06, 2009 | 27.69 | 27.83 | 26.92 | 27.46 | 0 | +0.17(+0.62%) |
Mar 05, 2009 | 27.61 | 27.93 | 27.25 | 27.29 | 244,705 | -0.91(-3.23%) |
Mar 04, 2009 | 28.24 | 28.59 | 27.81 | 28.20 | 101,340 | +0.23(+0.81%) |
Mar 02, 2009 | 28.24 | 28.57 | 27.85 | 27.97 | 381,475 | -0.89(-3.08%) |
Feb 27, 2009 | 28.71 | 29.26 | 27.42 | 28.86 | 0 | -0.22(-0.76%) |
Feb 26, 2009 | 29.90 | 30.07 | 29.08 | 29.08 | 88,283 | -0.57(-1.91%) |
Feb 25, 2009 | 29.71 | 30.04 | 29.40 | 29.65 | 242,152 | -0.23(-0.79%) |
Feb 24, 2009 | 29.37 | 30.50 | 29.20 | 29.88 | 161,240 | +0.64(+2.18%) |
Feb 23, 2009 | 30.15 | 30.27 | 29.15 | 29.24 | 307,420 | -0.66(-2.21%) |
Feb 20, 2009 | 29.81 | 30.19 | 29.61 | 29.90 | 140,767 | -0.44(-1.45%) |
Feb 19, 2009 | 30.59 | 30.74 | 30.30 | 30.34 | 61,958 | +0.04(+0.12%) |
Feb 18, 2009 | 30.42 | 30.44 | 30.05 | 30.31 | 128,141 | -0.01(-0.04%) |
Feb 17, 2009 | 30.29 | 30.61 | 30.04 | 30.32 | 67,422 | -0.81(-2.59%) |
Feb 13, 2009 | 31.39 | 31.50 | 31.08 | 31.13 | 58,369 | -0.21(-0.68%) |
Feb 12, 2009 | 30.75 | 31.43 | 30.64 | 31.34 | 92,098 | +0.38(+1.23%) |
Feb 11, 2009 | 30.91 | 31.13 | 30.81 | 30.96 | 54,986 | +0.18(+0.57%) |
Feb 10, 2009 | 31.62 | 31.88 | 30.64 | 30.78 | 93,865 | -1.12(-3.50%) |
Feb 09, 2009 | 32.33 | 32.33 | 31.78 | 31.90 | 63,784 | -0.43(-1.34%) |
Feb 06, 2009 | 31.80 | 32.46 | 31.72 | 32.33 | 79,517 | +0.65(+2.06%) |
Feb 05, 2009 | 31.09 | 31.83 | 31.05 | 31.68 | 71,873 | +0.40(+1.29%) |
Feb 04, 2009 | 32.04 | 32.04 | 31.20 | 31.28 | 123,001 | -0.62(-1.93%) |
Feb 03, 2009 | 31.24 | 32.05 | 31.15 | 31.89 | 90,827 | +0.64(+2.04%) |