Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 37.06 | 37.08 | 35.04 | 35.58 | 6,216,295 | -1.37(-3.71%) |
Apr 29, 2009 | 35.00 | 37.56 | 34.53 | 36.95 | 6,930,499 | +3.01(+8.87%) |
Apr 28, 2009 | 34.10 | 34.61 | 33.43 | 33.94 | 3,289,541 | -0.55(-1.59%) |
Apr 27, 2009 | 34.58 | 35.25 | 33.90 | 34.49 | 4,221,858 | -0.97(-2.74%) |
Apr 24, 2009 | 34.37 | 35.68 | 34.25 | 35.46 | 5,032,524 | +1.88(+5.60%) |
Apr 23, 2009 | 33.66 | 34.31 | 32.61 | 33.58 | 4,537,466 | +0.06(+0.18%) |
Apr 22, 2009 | 32.35 | 34.69 | 31.93 | 33.52 | 5,402,302 | +0.83(+2.54%) |
Apr 21, 2009 | 30.71 | 32.73 | 30.46 | 32.69 | 5,037,820 | +1.60(+5.15%) |
Apr 20, 2009 | 32.22 | 32.59 | 30.96 | 31.09 | 3,605,417 | -2.15(-6.47%) |
Apr 17, 2009 | 33.11 | 33.51 | 32.39 | 33.24 | 4,194,775 | +0.27(+0.82%) |
Apr 16, 2009 | 31.57 | 33.35 | 31.17 | 32.97 | 5,137,331 | +1.66(+5.30%) |
Apr 15, 2009 | 30.61 | 31.61 | 30.60 | 31.31 | 3,487,747 | +0.53(+1.72%) |
Apr 14, 2009 | 30.44 | 31.75 | 29.90 | 30.78 | 6,073,729 | +0.03(+0.10%) |
Apr 13, 2009 | 30.26 | 31.05 | 29.41 | 30.75 | 3,768,090 | -0.22(-0.71%) |
Apr 09, 2009 | 30.75 | 30.97 | 29.99 | 30.97 | 4,256,646 | +1.22(+4.10%) |
Apr 08, 2009 | 29.26 | 29.90 | 28.15 | 29.75 | 4,554,545 | +0.53(+1.81%) |
Apr 07, 2009 | 29.74 | 29.98 | 29.03 | 29.22 | 3,296,721 | -1.15(-3.79%) |
Apr 06, 2009 | 30.82 | 31.05 | 29.80 | 30.37 | 5,116,684 | -1.13(-3.59%) |
Apr 03, 2009 | 29.85 | 31.87 | 29.81 | 31.50 | 6,272,544 | +1.57(+5.25%) |
Apr 02, 2009 | 30.26 | 31.10 | 29.74 | 29.93 | 5,656,710 | +1.20(+4.18%) |
Apr 01, 2009 | 28.05 | 28.96 | 27.35 | 28.73 | 5,385,303 | +0.18(+0.63%) |
Mar 31, 2009 | 30.22 | 30.22 | 28.41 | 28.55 | 6,212,838 | -1.04(-3.51%) |
Mar 30, 2009 | 30.36 | 30.78 | 29.22 | 29.59 | 5,102,452 | -3.19(-9.73%) |
Mar 26, 2009 | 33.09 | 34.11 | 32.47 | 32.78 | 6,877,775 | +0.05(+0.15%) |
Mar 25, 2009 | 33.33 | 33.98 | 31.46 | 32.73 | 5,766,686 | -0.69(-2.06%) |
Mar 24, 2009 | 33.38 | 34.21 | 32.83 | 33.42 | 4,541,478 | -0.88(-2.57%) |
Mar 23, 2009 | 33.39 | 34.30 | 33.19 | 34.30 | 5,543,694 | +3.27(+10.54%) |
Mar 20, 2009 | 33.26 | 33.59 | 30.93 | 31.03 | 5,856,213 | -2.99(-8.80%) |
Mar 19, 2009 | 30.48 | 34.31 | 32.40 | 34.02 | 7,088,126 | +2.24(+7.06%) |
Mar 18, 2009 | 30.48 | 32.32 | 29.60 | 31.78 | 5,412,028 | +0.99(+3.22%) |
Mar 17, 2009 | 30.24 | 31.06 | 29.36 | 30.79 | 4,876,761 | +0.68(+2.26%) |
Mar 16, 2009 | 29.46 | 31.22 | 28.53 | 30.11 | 4,935,847 | +0.78(+2.66%) |
Mar 13, 2009 | 29.44 | 29.90 | 28.72 | 29.33 | 0 | -0.49(-1.64%) |
Mar 12, 2009 | 28.69 | 29.99 | 28.08 | 29.82 | 5,273,911 | +1.11(+3.87%) |
Mar 11, 2009 | 29.12 | 29.60 | 28.10 | 28.71 | 4,304,828 | -0.53(-1.81%) |
Mar 10, 2009 | 27.70 | 29.66 | 27.62 | 29.24 | 5,729,514 | +2.07(+7.62%) |
Mar 09, 2009 | 26.13 | 28.37 | 25.97 | 27.17 | 5,811,707 | +0.59(+2.22%) |
Mar 06, 2009 | 27.37 | 27.62 | 25.69 | 26.58 | 0 | -0.45(-1.66%) |
Mar 05, 2009 | 27.76 | 28.33 | 26.75 | 27.03 | 6,290,303 | -1.55(-5.42%) |
Mar 04, 2009 | 28.36 | 29.39 | 28.00 | 28.58 | 6,713,069 | +1.78(+6.64%) |
Mar 02, 2009 | 28.50 | 29.10 | 26.63 | 26.80 | 7,141,627 | -2.51(-8.56%) |
Feb 27, 2009 | 28.69 | 30.36 | 28.35 | 29.31 | 0 | -0.26(-0.88%) |
Feb 26, 2009 | 29.51 | 30.60 | 29.51 | 29.57 | 8,809,184 | +0.44(+1.51%) |
Feb 25, 2009 | 30.20 | 30.52 | 28.73 | 29.13 | 9,317,324 | -1.23(-4.05%) |
Feb 24, 2009 | 28.59 | 30.54 | 28.40 | 30.36 | 6,617,221 | +2.05(+7.24%) |
Feb 23, 2009 | 29.87 | 30.85 | 28.20 | 28.31 | 6,292,429 | -1.84(-6.10%) |
Feb 20, 2009 | 30.76 | 31.50 | 29.13 | 30.15 | 0 | -1.39(-4.41%) |
Feb 19, 2009 | 31.97 | 32.53 | 31.37 | 31.54 | 5,739,305 | +0.34(+1.09%) |
Feb 18, 2009 | 31.37 | 31.61 | 30.07 | 31.20 | 5,404,522 | +0.56(+1.83%) |
Feb 17, 2009 | 32.24 | 32.38 | 30.45 | 30.64 | 6,015,855 | -2.62(-7.88%) |
Feb 13, 2009 | 33.32 | 34.10 | 32.67 | 33.26 | 0 | +0.03(+0.09%) |
Feb 12, 2009 | 33.72 | 34.00 | 32.27 | 33.23 | 6,444,221 | -1.04(-3.03%) |
Feb 11, 2009 | 34.99 | 35.49 | 33.11 | 34.27 | 3,820,342 | -0.26(-0.75%) |
Feb 10, 2009 | 35.99 | 36.76 | 34.08 | 34.53 | 6,537,796 | -1.40(-3.90%) |
Feb 09, 2009 | 36.53 | 37.55 | 35.38 | 35.93 | 4,585,279 | -0.51(-1.40%) |
Feb 06, 2009 | 34.92 | 36.90 | 34.90 | 36.44 | 0 | +0.83(+2.33%) |
Feb 05, 2009 | 34.09 | 35.82 | 33.19 | 35.61 | 4,650,767 | +1.23(+3.58%) |
Feb 04, 2009 | 33.59 | 35.27 | 33.59 | 34.38 | 4,130,266 | +1.10(+3.31%) |
Feb 03, 2009 | 32.96 | 33.72 | 32.33 | 33.28 | 4,279,427 | +0.53(+1.62%) |