Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 42.37 | 43.32 | 42.08 | 42.60 | 627,551 | -0.51(-1.18%) |
Apr 29, 2009 | 40.85 | 43.45 | 40.85 | 43.10 | 433,021 | +2.17(+5.30%) |
Apr 28, 2009 | 40.63 | 42.43 | 39.41 | 40.93 | 559,261 | +0.10(+0.24%) |
Apr 27, 2009 | 39.31 | 41.16 | 37.68 | 40.84 | 945,415 | +0.68(+1.69%) |
Apr 24, 2009 | 43.56 | 43.78 | 38.72 | 40.16 | 1,637,318 | -3.20(-7.38%) |
Apr 23, 2009 | 46.27 | 46.27 | 42.85 | 43.36 | 1,029,419 | -1.85(-4.09%) |
Apr 22, 2009 | 45.84 | 46.23 | 44.37 | 45.21 | 858,656 | -1.10(-2.37%) |
Apr 21, 2009 | 44.72 | 47.08 | 43.55 | 46.30 | 1,027,054 | +1.53(+3.42%) |
Apr 20, 2009 | 43.88 | 45.02 | 41.79 | 44.77 | 923,464 | +1.62(+3.76%) |
Apr 17, 2009 | 45.02 | 45.61 | 42.71 | 43.15 | 642,178 | -1.83(-4.06%) |
Apr 16, 2009 | 44.03 | 45.47 | 41.55 | 44.98 | 663,407 | +2.04(+4.75%) |
Apr 15, 2009 | 44.20 | 45.02 | 42.15 | 42.94 | 1,006,891 | -0.57(-1.32%) |
Apr 14, 2009 | 43.32 | 43.79 | 42.57 | 43.51 | 931,733 | -0.91(-2.05%) |
Apr 13, 2009 | 40.43 | 45.27 | 39.37 | 44.42 | 1,700,569 | +4.32(+10.78%) |
Apr 09, 2009 | 39.69 | 41.76 | 39.13 | 40.10 | 1,673,541 | +1.29(+3.31%) |
Apr 08, 2009 | 39.78 | 40.22 | 37.96 | 38.81 | 655,847 | -0.87(-2.19%) |
Apr 07, 2009 | 38.19 | 40.21 | 38.07 | 39.68 | 545,071 | +1.09(+2.82%) |
Apr 06, 2009 | 37.97 | 39.07 | 37.55 | 38.59 | 330,366 | +1.42(+3.81%) |
Apr 03, 2009 | 40.19 | 40.21 | 36.78 | 37.18 | 881,019 | -3.01(-7.50%) |
Apr 02, 2009 | 36.99 | 40.45 | 35.91 | 40.19 | 946,744 | +3.85(+10.59%) |
Apr 01, 2009 | 34.47 | 37.06 | 33.17 | 36.34 | 1,039,606 | -0.87(-2.33%) |
Mar 31, 2009 | 36.52 | 37.82 | 36.30 | 37.21 | 923,505 | +1.20(+3.32%) |
Mar 30, 2009 | 34.62 | 36.33 | 34.26 | 36.01 | 399,328 | +0.29(+0.80%) |
Mar 26, 2009 | 34.87 | 36.15 | 34.78 | 35.73 | 466,903 | +0.97(+2.80%) |
Mar 25, 2009 | 34.18 | 35.19 | 33.16 | 34.75 | 410,959 | +1.02(+3.01%) |
Mar 24, 2009 | 33.17 | 34.24 | 32.72 | 33.74 | 359,962 | +0.25(+0.76%) |
Mar 23, 2009 | 32.76 | 33.64 | 31.41 | 33.49 | 462,391 | +2.29(+7.35%) |
Mar 20, 2009 | 31.12 | 31.68 | 30.47 | 31.19 | 476,127 | +0.07(+0.24%) |
Mar 19, 2009 | 33.71 | 33.71 | 30.95 | 31.12 | 513,050 | -2.23(-6.70%) |
Mar 18, 2009 | 32.09 | 34.68 | 31.86 | 33.35 | 444,314 | +0.95(+2.93%) |
Mar 17, 2009 | 30.99 | 32.42 | 29.52 | 32.41 | 499,134 | +1.49(+4.82%) |
Mar 16, 2009 | 33.03 | 33.99 | 30.70 | 30.92 | 523,535 | -1.64(-5.03%) |
Mar 13, 2009 | 33.63 | 34.10 | 32.40 | 32.55 | 657,277 | -1.07(-3.19%) |
Mar 12, 2009 | 31.62 | 33.94 | 31.22 | 33.62 | 434,504 | +1.77(+5.55%) |
Mar 11, 2009 | 32.95 | 33.24 | 31.38 | 31.86 | 791,835 | -0.18(-0.56%) |
Mar 10, 2009 | 29.43 | 32.50 | 29.30 | 32.04 | 1,014,859 | +3.40(+11.86%) |
Mar 09, 2009 | 27.62 | 29.92 | 27.44 | 28.64 | 966,069 | +1.27(+4.64%) |
Mar 06, 2009 | 27.67 | 27.83 | 26.25 | 27.37 | 572,241 | -0.32(-1.15%) |
Mar 05, 2009 | 28.34 | 29.27 | 27.29 | 27.69 | 557,728 | -1.21(-4.19%) |
Mar 04, 2009 | 28.28 | 29.44 | 27.56 | 28.90 | 321,481 | +1.53(+5.59%) |
Mar 02, 2009 | 28.31 | 28.31 | 26.77 | 27.37 | 544,513 | -0.72(-2.56%) |
Feb 27, 2009 | 27.36 | 29.60 | 27.09 | 28.09 | 699,178 | +0.30(+1.09%) |
Feb 26, 2009 | 27.52 | 28.19 | 27.22 | 27.79 | 603,974 | +0.38(+1.37%) |
Feb 25, 2009 | 28.34 | 28.41 | 27.22 | 27.41 | 646,324 | -1.06(-3.74%) |
Feb 24, 2009 | 28.30 | 28.88 | 27.75 | 28.48 | 508,009 | +0.75(+2.72%) |
Feb 23, 2009 | 28.26 | 28.84 | 27.67 | 27.72 | 437,601 | -0.51(-1.80%) |
Feb 20, 2009 | 27.83 | 28.68 | 27.16 | 28.23 | 623,232 | +0.41(+1.47%) |
Feb 19, 2009 | 28.07 | 28.81 | 27.57 | 27.82 | 533,489 | +0.01(+0.03%) |
Feb 18, 2009 | 27.87 | 28.41 | 27.30 | 27.81 | 601,350 | +0.47(+1.74%) |
Feb 17, 2009 | 27.42 | 27.99 | 26.83 | 27.34 | 316,071 | -0.76(-2.71%) |
Feb 13, 2009 | 28.07 | 28.86 | 27.99 | 28.10 | 212,347 | +0.06(+0.20%) |
Feb 12, 2009 | 27.50 | 28.24 | 27.38 | 28.04 | 509,414 | +0.52(+1.87%) |
Feb 11, 2009 | 28.82 | 28.85 | 27.17 | 27.53 | 587,897 | -1.27(-4.41%) |
Feb 10, 2009 | 29.66 | 29.82 | 28.66 | 28.80 | 359,509 | -0.37(-1.26%) |
Feb 09, 2009 | 29.61 | 30.21 | 28.94 | 29.16 | 288,759 | -0.65(-2.20%) |
Feb 06, 2009 | 28.20 | 30.27 | 28.01 | 29.82 | 679,564 | +1.68(+5.96%) |
Feb 05, 2009 | 27.13 | 28.40 | 26.72 | 28.14 | 778,927 | +1.13(+4.18%) |
Feb 04, 2009 | 28.52 | 29.47 | 26.51 | 27.01 | 672,116 | -1.20(-4.24%) |
Feb 03, 2009 | 28.99 | 29.22 | 27.40 | 28.21 | 473,151 | -0.41(-1.43%) |