Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 35.95 | 36.50 | 34.93 | 35.03 | 853,712 | -0.72(-2.00%) |
Apr 29, 2009 | 34.50 | 36.06 | 34.36 | 35.74 | 693,519 | +1.58(+4.62%) |
Apr 28, 2009 | 34.01 | 34.81 | 33.57 | 34.17 | 482,639 | -0.34(-0.97%) |
Apr 27, 2009 | 34.18 | 35.13 | 31.86 | 34.50 | 1,611,620 | -0.68(-1.94%) |
Apr 24, 2009 | 33.38 | 35.79 | 33.29 | 35.18 | 633,293 | +2.27(+6.89%) |
Apr 23, 2009 | 32.83 | 33.10 | 31.90 | 32.92 | 746,443 | +0.21(+0.63%) |
Apr 22, 2009 | 31.38 | 33.72 | 31.37 | 32.71 | 645,507 | +0.84(+2.62%) |
Apr 21, 2009 | 30.18 | 32.08 | 30.05 | 31.87 | 451,761 | +1.47(+4.82%) |
Apr 20, 2009 | 31.03 | 31.15 | 30.02 | 30.41 | 432,342 | -1.34(-4.21%) |
Apr 17, 2009 | 32.33 | 32.44 | 31.05 | 31.74 | 814,563 | -0.63(-1.94%) |
Apr 16, 2009 | 31.24 | 32.69 | 30.76 | 32.37 | 457,494 | +1.55(+5.04%) |
Apr 15, 2009 | 30.87 | 31.50 | 30.29 | 30.82 | 639,565 | -0.05(-0.17%) |
Apr 14, 2009 | 32.51 | 32.79 | 30.80 | 30.87 | 522,690 | -2.33(-7.01%) |
Apr 13, 2009 | 32.61 | 33.46 | 31.88 | 33.20 | 747,752 | +0.23(+0.71%) |
Apr 09, 2009 | 30.99 | 33.12 | 30.79 | 32.97 | 1,018,869 | +2.65(+8.73%) |
Apr 08, 2009 | 29.62 | 30.36 | 29.07 | 30.32 | 479,772 | +0.84(+2.87%) |
Apr 07, 2009 | 30.07 | 30.07 | 28.82 | 29.48 | 645,751 | -0.99(-3.25%) |
Apr 06, 2009 | 30.87 | 31.11 | 30.01 | 30.47 | 2,050,313 | -0.97(-3.07%) |
Apr 03, 2009 | 30.45 | 31.43 | 30.23 | 31.43 | 629,756 | +1.01(+3.32%) |
Apr 02, 2009 | 27.98 | 31.36 | 27.86 | 30.43 | 1,301,630 | +2.91(+10.56%) |
Apr 01, 2009 | 25.93 | 27.63 | 25.54 | 27.52 | 758,475 | +1.10(+4.18%) |
Mar 31, 2009 | 26.15 | 27.14 | 25.99 | 26.42 | 487,696 | +0.56(+2.17%) |
Mar 30, 2009 | 26.16 | 26.28 | 25.32 | 25.86 | 570,973 | -1.87(-6.75%) |
Mar 26, 2009 | 28.10 | 28.10 | 27.24 | 27.73 | 889,606 | +0.31(+1.13%) |
Mar 25, 2009 | 27.54 | 28.30 | 26.67 | 27.42 | 1,723,439 | +0.14(+0.51%) |
Mar 24, 2009 | 26.81 | 27.96 | 26.42 | 27.28 | 762,054 | -0.09(-0.35%) |
Mar 23, 2009 | 26.34 | 27.37 | 26.32 | 27.37 | 508,858 | +2.20(+8.73%) |
Mar 20, 2009 | 26.56 | 26.67 | 24.80 | 25.17 | 530,240 | -1.09(-4.14%) |
Mar 19, 2009 | 27.24 | 27.35 | 25.80 | 26.26 | 475,342 | -0.64(-2.37%) |
Mar 18, 2009 | 24.75 | 27.08 | 24.49 | 26.90 | 762,887 | +2.10(+8.48%) |
Mar 17, 2009 | 24.21 | 24.81 | 24.05 | 24.80 | 440,986 | +0.59(+2.42%) |
Mar 16, 2009 | 25.06 | 25.06 | 24.12 | 24.21 | 405,355 | -0.35(-1.44%) |
Mar 13, 2009 | 24.95 | 25.05 | 24.10 | 24.56 | 0 | -0.33(-1.32%) |
Mar 12, 2009 | 24.25 | 24.97 | 23.63 | 24.89 | 414,743 | +0.58(+2.38%) |
Mar 11, 2009 | 24.66 | 25.02 | 24.01 | 24.31 | 488,575 | -0.29(-1.19%) |
Mar 10, 2009 | 22.80 | 24.63 | 22.72 | 24.61 | 737,172 | +2.35(+10.58%) |
Mar 09, 2009 | 22.44 | 23.11 | 22.11 | 22.25 | 357,578 | -0.43(-1.90%) |
Mar 06, 2009 | 22.93 | 23.16 | 22.11 | 22.68 | 0 | -0.28(-1.20%) |
Mar 05, 2009 | 23.66 | 23.66 | 22.90 | 22.96 | 273,523 | -1.03(-4.28%) |
Mar 04, 2009 | 23.61 | 24.42 | 23.37 | 23.98 | 353,688 | +0.83(+3.57%) |
Mar 02, 2009 | 24.16 | 24.18 | 23.11 | 23.16 | 482,575 | -1.57(-6.35%) |
Feb 27, 2009 | 24.17 | 25.50 | 23.95 | 24.73 | 0 | +0.31(+1.27%) |
Feb 26, 2009 | 24.85 | 24.92 | 24.33 | 24.42 | 492,805 | -0.13(-0.53%) |
Feb 25, 2009 | 24.09 | 25.12 | 23.76 | 24.55 | 815,818 | +0.09(+0.39%) |
Feb 24, 2009 | 23.58 | 24.45 | 23.09 | 24.45 | 530,937 | +1.21(+5.19%) |
Feb 23, 2009 | 24.67 | 24.67 | 23.14 | 23.24 | 439,905 | -1.09(-4.50%) |
Feb 20, 2009 | 24.69 | 25.10 | 23.85 | 24.34 | 0 | -0.52(-2.08%) |
Feb 19, 2009 | 25.68 | 25.90 | 24.60 | 24.86 | 675,580 | -0.47(-1.87%) |
Feb 18, 2009 | 27.36 | 27.36 | 25.22 | 25.33 | 821,358 | -1.86(-6.85%) |
Feb 17, 2009 | 26.72 | 27.44 | 26.17 | 27.19 | 1,195,503 | -0.10(-0.38%) |
Feb 13, 2009 | 26.63 | 27.49 | 26.56 | 27.30 | 860,480 | +0.72(+2.69%) |
Feb 12, 2009 | 26.36 | 26.60 | 25.45 | 26.58 | 356,022 | -0.22(-0.84%) |
Feb 11, 2009 | 26.18 | 27.16 | 25.88 | 26.80 | 656,597 | +0.72(+2.74%) |
Feb 10, 2009 | 27.50 | 27.90 | 25.72 | 26.09 | 718,933 | -1.53(-5.53%) |
Feb 09, 2009 | 27.95 | 27.99 | 27.15 | 27.61 | 529,114 | -0.54(-1.93%) |
Feb 06, 2009 | 26.62 | 28.18 | 26.53 | 28.16 | 817,192 | +1.37(+5.12%) |
Feb 05, 2009 | 27.25 | 27.82 | 24.86 | 26.79 | 1,960,008 | -1.66(-5.82%) |
Feb 04, 2009 | 28.49 | 29.19 | 28.30 | 28.44 | 454,415 | -0.03(-0.12%) |
Feb 03, 2009 | 28.88 | 29.02 | 28.09 | 28.48 | 644,176 | -0.28(-0.99%) |