Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.65 | 36.65 | 34.40 | 34.95 | 2,188,283 | -0.10(-0.29%) |
Apr 29, 2009 | 33.76 | 35.19 | 33.67 | 35.05 | 1,712,073 | +2.03(+6.16%) |
Apr 28, 2009 | 33.01 | 33.87 | 32.45 | 33.02 | 1,608,809 | -0.63(-1.86%) |
Apr 27, 2009 | 34.21 | 35.68 | 33.37 | 33.65 | 1,953,410 | -2.05(-5.73%) |
Apr 24, 2009 | 34.34 | 36.77 | 33.84 | 35.69 | 2,925,162 | +1.35(+3.92%) |
Apr 23, 2009 | 33.43 | 34.77 | 32.58 | 34.34 | 2,769,046 | +1.29(+3.91%) |
Apr 22, 2009 | 32.69 | 34.65 | 31.66 | 33.05 | 4,220,105 | -1.39(-4.04%) |
Apr 21, 2009 | 32.84 | 34.93 | 31.27 | 34.44 | 6,414,249 | -0.55(-1.56%) |
Apr 20, 2009 | 38.60 | 38.98 | 34.96 | 34.99 | 4,566,488 | -4.97(-12.44%) |
Apr 17, 2009 | 38.54 | 41.23 | 36.89 | 39.96 | 4,853,371 | +2.10(+5.54%) |
Apr 16, 2009 | 37.20 | 38.57 | 36.25 | 37.86 | 2,781,341 | +1.15(+3.12%) |
Apr 15, 2009 | 34.65 | 36.78 | 33.57 | 36.72 | 2,666,186 | +2.41(+7.01%) |
Apr 14, 2009 | 36.94 | 37.38 | 34.02 | 34.31 | 3,089,575 | -2.79(-7.51%) |
Apr 13, 2009 | 35.70 | 37.90 | 35.32 | 37.10 | 3,972,630 | +0.74(+2.03%) |
Apr 09, 2009 | 33.23 | 36.65 | 32.04 | 36.36 | 5,047,932 | +4.87(+15.47%) |
Apr 08, 2009 | 31.14 | 31.83 | 30.59 | 31.49 | 2,048,174 | +0.57(+1.83%) |
Apr 07, 2009 | 31.06 | 31.97 | 30.32 | 30.92 | 2,036,160 | -0.68(-2.15%) |
Apr 06, 2009 | 31.11 | 31.95 | 30.09 | 31.60 | 2,737,523 | +0.07(+0.23%) |
Apr 03, 2009 | 31.30 | 32.43 | 30.73 | 31.53 | 3,368,787 | +0.21(+0.66%) |
Apr 02, 2009 | 32.69 | 33.81 | 30.75 | 31.32 | 4,022,962 | -0.75(-2.33%) |
Apr 01, 2009 | 29.92 | 33.04 | 29.92 | 32.07 | 3,126,166 | +1.92(+6.37%) |
Mar 31, 2009 | 29.68 | 30.97 | 29.05 | 30.15 | 2,116,282 | +0.83(+2.82%) |
Mar 30, 2009 | 30.53 | 31.08 | 29.05 | 29.32 | 2,714,524 | -2.06(-6.56%) |
Mar 26, 2009 | 31.35 | 31.85 | 30.35 | 31.38 | 2,243,647 | +1.03(+3.38%) |
Mar 25, 2009 | 30.35 | 31.49 | 28.90 | 30.35 | 2,552,167 | -0.03(-0.11%) |
Mar 24, 2009 | 31.35 | 31.65 | 29.65 | 30.39 | 3,462,776 | -2.10(-6.46%) |
Mar 23, 2009 | 29.67 | 32.49 | 29.49 | 32.49 | 4,301,147 | +5.65(+21.06%) |
Mar 20, 2009 | 27.41 | 27.41 | 25.76 | 26.83 | 2,874,699 | +0.85(+3.26%) |
Mar 19, 2009 | 27.64 | 27.99 | 25.06 | 25.99 | 4,377,940 | -1.94(-6.96%) |
Mar 18, 2009 | 26.24 | 28.07 | 25.14 | 27.93 | 4,092,234 | +1.44(+5.42%) |
Mar 17, 2009 | 25.37 | 26.51 | 24.70 | 26.49 | 2,903,414 | +1.10(+4.33%) |
Mar 16, 2009 | 26.51 | 27.53 | 25.25 | 25.40 | 2,912,780 | -0.82(-3.13%) |
Mar 13, 2009 | 25.81 | 27.23 | 24.30 | 26.21 | 0 | +0.59(+2.31%) |
Mar 12, 2009 | 23.48 | 25.86 | 22.76 | 25.62 | 2,766,873 | +1.86(+7.82%) |
Mar 11, 2009 | 24.57 | 25.16 | 23.25 | 23.76 | 2,100,893 | -0.08(-0.34%) |
Mar 10, 2009 | 22.33 | 23.84 | 22.22 | 23.84 | 3,052,792 | +2.30(+10.67%) |
Mar 09, 2009 | 20.94 | 22.74 | 20.70 | 21.54 | 3,223,882 | +0.32(+1.51%) |
Mar 06, 2009 | 20.81 | 21.39 | 19.40 | 21.22 | 0 | +0.90(+4.43%) |
Mar 05, 2009 | 21.86 | 22.12 | 19.68 | 20.32 | 4,417,736 | -2.01(-9.01%) |
Mar 04, 2009 | 22.88 | 23.25 | 21.52 | 22.34 | 3,370,635 | -0.95(-4.09%) |
Mar 02, 2009 | 23.96 | 24.46 | 22.76 | 23.29 | 3,579,469 | -1.10(-4.51%) |
Feb 27, 2009 | 25.26 | 26.25 | 24.14 | 24.39 | 0 | -2.10(-7.92%) |
Feb 26, 2009 | 26.37 | 28.29 | 25.71 | 26.49 | 3,779,544 | +0.88(+3.43%) |
Feb 25, 2009 | 25.38 | 26.57 | 23.84 | 25.61 | 3,587,975 | -0.35(-1.33%) |
Feb 24, 2009 | 23.56 | 25.96 | 22.56 | 25.96 | 4,566,176 | +2.42(+10.28%) |
Feb 23, 2009 | 23.71 | 24.74 | 22.78 | 23.54 | 3,413,785 | +0.15(+0.63%) |
Feb 20, 2009 | 21.86 | 24.30 | 21.26 | 23.39 | 6,109,877 | +1.20(+5.41%) |
Feb 19, 2009 | 24.19 | 24.42 | 21.92 | 22.19 | 3,537,725 | -1.82(-7.58%) |
Feb 18, 2009 | 23.94 | 24.16 | 22.86 | 24.01 | 3,320,275 | +0.69(+2.94%) |
Feb 17, 2009 | 24.29 | 24.32 | 23.26 | 23.32 | 3,328,700 | -1.27(-5.17%) |
Feb 13, 2009 | 25.35 | 25.96 | 24.51 | 24.60 | 2,965,911 | -1.11(-4.30%) |
Feb 12, 2009 | 25.10 | 26.28 | 24.22 | 25.70 | 4,718,911 | +0.30(+1.18%) |
Feb 11, 2009 | 25.99 | 26.32 | 24.71 | 25.40 | 3,778,973 | +0.15(+0.61%) |
Feb 10, 2009 | 26.55 | 27.61 | 25.13 | 25.25 | 5,193,492 | -2.36(-8.54%) |
Feb 09, 2009 | 27.08 | 28.81 | 26.90 | 27.61 | 2,690,179 | +0.22(+0.80%) |
Feb 06, 2009 | 25.90 | 27.63 | 25.78 | 27.39 | 4,953,867 | +1.89(+7.39%) |
Feb 05, 2009 | 25.27 | 26.34 | 23.98 | 25.50 | 4,150,832 | +0.01(+0.05%) |
Feb 04, 2009 | 25.30 | 26.27 | 24.78 | 25.49 | 2,407,584 | +0.68(+2.74%) |
Feb 03, 2009 | 26.30 | 26.30 | 24.39 | 24.81 | 2,695,926 | -1.14(-4.39%) |