Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 31.31 | 32.81 | 31.31 | 32.23 | 6,624,696 | +1.11(+3.57%) |
Apr 29, 2009 | 28.57 | 31.18 | 28.00 | 31.12 | 12,181,935 | +3.87(+14.20%) |
Apr 28, 2009 | 26.66 | 27.82 | 26.66 | 27.25 | 4,186,458 | +0.34(+1.26%) |
Apr 27, 2009 | 26.76 | 27.63 | 26.33 | 26.91 | 4,026,968 | -0.36(-1.32%) |
Apr 24, 2009 | 27.28 | 27.66 | 26.87 | 27.27 | 3,777,367 | +0.14(+0.52%) |
Apr 23, 2009 | 27.22 | 27.44 | 26.62 | 27.13 | 6,897,225 | -0.62(-2.23%) |
Apr 22, 2009 | 27.78 | 28.59 | 27.51 | 27.75 | 3,875,284 | -0.29(-1.03%) |
Apr 21, 2009 | 27.34 | 28.13 | 27.00 | 28.04 | 4,487,436 | +0.67(+2.45%) |
Apr 20, 2009 | 28.48 | 28.50 | 27.17 | 27.37 | 3,917,230 | -1.55(-5.36%) |
Apr 17, 2009 | 29.60 | 29.92 | 28.86 | 28.92 | 5,237,233 | -0.66(-2.23%) |
Apr 16, 2009 | 29.01 | 29.73 | 28.46 | 29.58 | 4,897,385 | +0.78(+2.71%) |
Apr 15, 2009 | 27.40 | 28.81 | 27.25 | 28.80 | 4,933,953 | +1.00(+3.60%) |
Apr 14, 2009 | 27.91 | 28.04 | 27.23 | 27.80 | 4,950,831 | -0.33(-1.17%) |
Apr 13, 2009 | 27.87 | 28.50 | 27.12 | 28.13 | 4,136,851 | +0.41(+1.48%) |
Apr 09, 2009 | 27.45 | 27.97 | 26.22 | 27.72 | 5,144,209 | +0.87(+3.24%) |
Apr 08, 2009 | 25.71 | 27.15 | 25.52 | 26.85 | 5,400,368 | +0.98(+3.79%) |
Apr 07, 2009 | 26.75 | 26.98 | 25.71 | 25.87 | 6,340,978 | -0.86(-3.22%) |
Apr 06, 2009 | 26.08 | 27.47 | 25.56 | 26.73 | 7,660,447 | +0.43(+1.63%) |
Apr 03, 2009 | 25.43 | 26.36 | 25.30 | 26.30 | 6,481,944 | +0.85(+3.34%) |
Apr 02, 2009 | 25.80 | 26.79 | 24.84 | 25.45 | 8,245,874 | +0.89(+3.62%) |
Apr 01, 2009 | 24.47 | 24.79 | 24.00 | 24.56 | 10,032,295 | -0.24(-0.97%) |
Mar 31, 2009 | 25.21 | 25.64 | 24.69 | 24.80 | 8,235,508 | -0.45(-1.78%) |
Mar 30, 2009 | 25.45 | 25.71 | 24.57 | 25.25 | 7,348,420 | -2.55(-9.17%) |
Mar 26, 2009 | 27.19 | 27.98 | 26.87 | 27.80 | 3,502,657 | +1.07(+4.00%) |
Mar 25, 2009 | 27.00 | 27.16 | 25.95 | 26.73 | 2,500,777 | -0.18(-0.67%) |
Mar 24, 2009 | 26.74 | 27.71 | 26.31 | 26.91 | 2,387,612 | -0.41(-1.50%) |
Mar 23, 2009 | 26.20 | 27.41 | 26.15 | 27.32 | 3,150,982 | +1.72(+6.72%) |
Mar 20, 2009 | 25.29 | 25.81 | 25.29 | 25.60 | 2,667,721 | -0.18(-0.70%) |
Mar 19, 2009 | 27.24 | 27.99 | 25.05 | 25.78 | 4,054,018 | -1.37(-5.03%) |
Mar 18, 2009 | 27.26 | 28.90 | 26.53 | 27.15 | 2,410,977 | +0.08(+0.28%) |
Mar 17, 2009 | 25.79 | 27.13 | 25.79 | 27.07 | 2,388,833 | +0.92(+3.52%) |
Mar 16, 2009 | 25.49 | 26.25 | 25.49 | 26.15 | 647,662 | +0.63(+2.47%) |
Mar 13, 2009 | 24.97 | 26.62 | 24.64 | 25.52 | 0 | +0.62(+2.49%) |
Mar 12, 2009 | 24.24 | 25.10 | 23.54 | 24.90 | 324,300 | +1.41(+6.00%) |
Mar 11, 2009 | 23.49 | 24.29 | 22.68 | 23.49 | 223,000 | +1.24(+5.57%) |