Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 35.10 | 36.32 | 34.92 | 34.96 | 3,782,716 | +0.32(+0.93%) |
Apr 29, 2009 | 33.80 | 35.23 | 33.67 | 34.63 | 2,861,540 | +1.31(+3.93%) |
Apr 28, 2009 | 32.76 | 34.37 | 32.70 | 33.32 | 3,585,911 | -0.06(-0.18%) |
Apr 27, 2009 | 33.61 | 33.95 | 33.11 | 33.38 | 3,842,944 | -0.45(-1.34%) |
Apr 24, 2009 | 33.97 | 34.45 | 33.57 | 33.84 | 5,277,845 | -0.08(-0.25%) |
Apr 23, 2009 | 32.37 | 33.96 | 32.30 | 33.92 | 5,028,977 | +1.58(+4.89%) |
Apr 22, 2009 | 30.39 | 32.57 | 30.28 | 32.34 | 5,080,795 | +1.71(+5.59%) |
Apr 21, 2009 | 29.26 | 30.77 | 29.21 | 30.63 | 3,688,298 | +1.23(+4.17%) |
Apr 20, 2009 | 30.44 | 30.44 | 29.18 | 29.41 | 3,796,733 | -1.48(-4.79%) |
Apr 17, 2009 | 30.33 | 31.07 | 29.70 | 30.89 | 4,631,878 | +0.89(+2.98%) |
Apr 16, 2009 | 27.18 | 30.68 | 26.98 | 29.99 | 7,584,831 | +2.01(+7.19%) |
Apr 15, 2009 | 28.10 | 28.46 | 27.48 | 27.98 | 4,749,494 | -0.52(-1.81%) |
Apr 14, 2009 | 28.57 | 29.11 | 28.09 | 28.50 | 2,157,793 | -0.56(-1.94%) |
Apr 13, 2009 | 28.94 | 29.29 | 28.14 | 29.06 | 2,820,960 | -1.10(-3.65%) |
Apr 09, 2009 | 28.64 | 30.22 | 28.64 | 30.16 | 3,473,239 | +1.97(+6.97%) |
Apr 08, 2009 | 28.29 | 28.72 | 27.76 | 28.20 | 2,892,922 | -0.02(-0.08%) |
Apr 07, 2009 | 28.77 | 28.77 | 28.01 | 28.22 | 3,589,301 | -1.02(-3.48%) |
Apr 06, 2009 | 29.69 | 29.69 | 28.77 | 29.24 | 4,345,668 | -0.48(-1.61%) |
Apr 03, 2009 | 29.27 | 29.92 | 28.69 | 29.71 | 3,363,031 | +0.60(+2.07%) |
Apr 02, 2009 | 27.63 | 29.65 | 27.37 | 29.11 | 4,764,065 | +2.26(+8.41%) |
Apr 01, 2009 | 25.92 | 26.98 | 25.54 | 26.86 | 2,645,549 | +0.66(+2.53%) |
Mar 31, 2009 | 26.22 | 26.73 | 25.91 | 26.19 | 2,398,078 | +0.18(+0.71%) |
Mar 30, 2009 | 26.70 | 26.98 | 25.60 | 26.01 | 2,277,255 | -1.96(-7.00%) |
Mar 26, 2009 | 26.43 | 27.99 | 26.36 | 27.97 | 3,809,540 | +1.63(+6.21%) |
Mar 25, 2009 | 25.45 | 26.93 | 25.45 | 26.33 | 5,562,619 | +0.15(+0.56%) |
Mar 24, 2009 | 25.76 | 26.63 | 25.61 | 26.18 | 2,751,270 | +0.05(+0.21%) |
Mar 23, 2009 | 25.21 | 26.15 | 25.17 | 26.13 | 2,322,233 | +1.92(+7.93%) |
Mar 20, 2009 | 25.37 | 25.37 | 24.06 | 24.21 | 2,297,359 | -1.02(-4.03%) |
Mar 19, 2009 | 25.21 | 25.51 | 24.77 | 25.23 | 2,529,152 | +0.30(+1.21%) |
Mar 18, 2009 | 24.03 | 25.19 | 23.56 | 24.93 | 2,660,389 | +0.69(+2.86%) |
Mar 17, 2009 | 23.26 | 24.23 | 22.98 | 24.23 | 2,116,007 | +0.75(+3.18%) |
Mar 16, 2009 | 23.72 | 24.23 | 23.41 | 23.49 | 2,678,409 | -0.23(-0.98%) |
Mar 13, 2009 | 23.96 | 24.07 | 23.32 | 23.72 | 0 | -0.17(-0.71%) |
Mar 12, 2009 | 23.31 | 23.96 | 22.63 | 23.89 | 1,885,895 | +0.58(+2.48%) |
Mar 11, 2009 | 23.47 | 23.57 | 22.87 | 23.31 | 2,986,270 | +0.21(+0.90%) |
Mar 10, 2009 | 21.87 | 23.10 | 21.87 | 23.10 | 3,048,740 | +1.63(+7.57%) |
Mar 09, 2009 | 21.77 | 22.41 | 21.34 | 21.48 | 3,148,033 | -0.59(-2.69%) |
Mar 06, 2009 | 22.57 | 22.94 | 21.36 | 22.07 | 0 | -0.22(-1.00%) |
Mar 05, 2009 | 23.02 | 23.39 | 21.91 | 22.29 | 4,424,784 | -1.85(-7.66%) |
Mar 04, 2009 | 24.35 | 24.51 | 23.83 | 24.14 | 4,693,720 | -0.08(-0.32%) |
Mar 02, 2009 | 25.33 | 25.33 | 24.13 | 24.22 | 2,258,249 | -1.50(-5.84%) |
Feb 27, 2009 | 26.09 | 26.56 | 25.60 | 25.72 | 0 | -0.73(-2.77%) |
Feb 26, 2009 | 27.53 | 27.73 | 26.30 | 26.45 | 2,417,692 | -0.82(-3.02%) |
Feb 25, 2009 | 27.97 | 28.22 | 26.99 | 27.28 | 2,244,290 | -1.07(-3.78%) |
Feb 24, 2009 | 27.53 | 28.54 | 27.01 | 28.35 | 2,210,744 | +0.97(+3.55%) |
Feb 23, 2009 | 29.16 | 29.31 | 27.30 | 27.38 | 2,490,375 | -1.50(-5.20%) |
Feb 20, 2009 | 28.71 | 29.61 | 28.24 | 28.88 | 0 | -0.17(-0.58%) |
Feb 19, 2009 | 30.31 | 30.32 | 28.98 | 29.05 | 2,215,422 | -0.76(-2.53%) |
Feb 18, 2009 | 30.05 | 30.49 | 29.35 | 29.81 | 2,536,125 | +0.08(+0.28%) |
Feb 17, 2009 | 30.66 | 30.66 | 29.43 | 29.72 | 3,061,752 | -1.64(-5.23%) |
Feb 13, 2009 | 31.00 | 32.14 | 31.00 | 31.36 | 2,530,056 | +0.53(+1.73%) |
Feb 12, 2009 | 30.52 | 30.87 | 29.77 | 30.83 | 2,262,583 | -0.22(-0.70%) |
Feb 11, 2009 | 31.44 | 32.52 | 30.56 | 31.05 | 2,314,810 | +0.66(+2.18%) |
Feb 10, 2009 | 31.54 | 31.99 | 30.05 | 30.39 | 2,167,096 | -1.54(-4.83%) |
Feb 09, 2009 | 32.01 | 32.47 | 31.39 | 31.93 | 2,451,136 | -0.35(-1.07%) |
Feb 06, 2009 | 31.33 | 32.43 | 31.30 | 32.27 | 2,034,923 | +0.89(+2.85%) |
Feb 05, 2009 | 30.52 | 31.83 | 29.97 | 31.38 | 2,926,164 | +0.53(+1.72%) |
Feb 04, 2009 | 30.71 | 31.56 | 30.56 | 30.85 | 2,175,499 | +0.54(+1.78%) |
Feb 03, 2009 | 29.77 | 30.53 | 28.95 | 30.31 | 2,769,159 | +0.93(+3.18%) |