Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.74 | 34.10 | 33.25 | 33.36 | 56,352 | -0.22(-0.65%) |
Apr 29, 2009 | 33.42 | 33.70 | 33.14 | 33.58 | 43,983 | +0.37(+1.10%) |
Apr 28, 2009 | 33.53 | 33.53 | 33.13 | 33.21 | 36,684 | -0.10(-0.29%) |
Apr 27, 2009 | 33.70 | 33.70 | 33.26 | 33.31 | 50,020 | +0.10(+0.29%) |
Apr 24, 2009 | 33.11 | 33.34 | 33.01 | 33.21 | 28,432 | +0.29(+0.89%) |
Apr 23, 2009 | 33.31 | 33.31 | 32.54 | 32.92 | 34,092 | -0.02(-0.07%) |
Apr 22, 2009 | 32.84 | 33.34 | 32.84 | 32.95 | 69,574 | -0.40(-1.20%) |
Apr 21, 2009 | 33.69 | 33.69 | 33.00 | 33.35 | 49,747 | -0.12(-0.36%) |
Apr 20, 2009 | 34.13 | 34.13 | 33.46 | 33.47 | 13,905 | -0.85(-2.48%) |
Apr 17, 2009 | 34.26 | 34.45 | 33.94 | 34.32 | 26,949 | +0.41(+1.20%) |
Apr 16, 2009 | 33.63 | 33.95 | 33.42 | 33.91 | 21,189 | +0.36(+1.06%) |
Apr 15, 2009 | 33.12 | 33.56 | 33.12 | 33.56 | 112,700 | +0.24(+0.73%) |
Apr 14, 2009 | 33.51 | 33.72 | 33.16 | 33.31 | 39,910 | -0.45(-1.32%) |
Apr 13, 2009 | 33.73 | 33.91 | 33.65 | 33.76 | 43,659 | +0.01(+0.02%) |
Apr 09, 2009 | 34.00 | 34.01 | 33.67 | 33.75 | 36,662 | +0.15(+0.46%) |
Apr 08, 2009 | 33.18 | 33.61 | 33.18 | 33.60 | 13,450 | +0.39(+1.17%) |
Apr 07, 2009 | 33.23 | 33.56 | 33.17 | 33.21 | 20,130 | -0.38(-1.12%) |
Apr 06, 2009 | 34.03 | 34.08 | 33.48 | 33.58 | 18,242 | -0.13(-0.40%) |
Apr 03, 2009 | 34.56 | 34.56 | 33.60 | 33.72 | 48,431 | -0.66(-1.92%) |
Apr 02, 2009 | 34.90 | 34.90 | 34.37 | 34.37 | 48,465 | +0.11(+0.31%) |
Apr 01, 2009 | 34.24 | 34.27 | 33.40 | 34.27 | 32,540 | +0.07(+0.21%) |
Mar 31, 2009 | 33.90 | 34.71 | 33.90 | 34.20 | 32,965 | +0.38(+1.13%) |
Mar 30, 2009 | 33.87 | 33.87 | 33.39 | 33.81 | 113,071 | -0.95(-2.73%) |
Mar 26, 2009 | 34.45 | 34.83 | 34.25 | 34.76 | 34,326 | +0.98(+2.89%) |
Mar 25, 2009 | 33.89 | 34.50 | 33.43 | 33.79 | 32,983 | -0.06(-0.18%) |
Mar 24, 2009 | 34.78 | 34.78 | 33.85 | 33.85 | 58,148 | -0.45(-1.32%) |
Mar 23, 2009 | 33.74 | 34.30 | 33.56 | 34.30 | 37,105 | +1.53(+4.68%) |
Mar 20, 2009 | 32.88 | 33.23 | 32.58 | 32.77 | 166,102 | +0.01(+0.02%) |
Mar 19, 2009 | 33.17 | 33.33 | 32.47 | 32.76 | 85,682 | -0.48(-1.44%) |
Mar 18, 2009 | 32.99 | 33.80 | 32.87 | 33.24 | 87,781 | +0.23(+0.69%) |
Mar 17, 2009 | 32.55 | 33.01 | 32.25 | 33.01 | 60,038 | +0.53(+1.62%) |
Mar 16, 2009 | 33.37 | 33.37 | 32.48 | 32.48 | 48,957 | -0.43(-1.31%) |
Mar 13, 2009 | 32.22 | 33.13 | 32.12 | 32.92 | 0 | +1.08(+3.40%) |
Mar 12, 2009 | 30.24 | 31.92 | 30.24 | 31.83 | 24,843 | +1.47(+4.86%) |
Mar 11, 2009 | 31.05 | 31.23 | 30.23 | 30.36 | 51,303 | -0.29(-0.95%) |
Mar 10, 2009 | 29.68 | 30.68 | 29.68 | 30.65 | 82,032 | +1.15(+3.91%) |
Mar 09, 2009 | 29.15 | 30.17 | 29.12 | 29.50 | 53,319 | +0.01(+0.03%) |
Mar 06, 2009 | 29.21 | 29.63 | 28.98 | 29.49 | 0 | +0.35(+1.20%) |
Mar 05, 2009 | 29.61 | 29.68 | 29.12 | 29.14 | 100,310 | -1.08(-3.57%) |
Mar 04, 2009 | 29.61 | 30.46 | 29.42 | 30.22 | 22,150 | +0.61(+2.05%) |
Mar 02, 2009 | 30.63 | 30.67 | 29.61 | 29.61 | 169,599 | -1.59(-5.09%) |
Feb 27, 2009 | 31.81 | 31.82 | 31.20 | 31.20 | 0 | -1.13(-3.49%) |
Feb 26, 2009 | 33.79 | 33.85 | 32.33 | 32.33 | 77,011 | -1.35(-4.00%) |
Feb 25, 2009 | 34.33 | 34.33 | 33.54 | 33.68 | 61,274 | -0.70(-2.03%) |
Feb 24, 2009 | 33.73 | 34.46 | 33.73 | 34.37 | 39,516 | +0.62(+1.83%) |
Feb 23, 2009 | 34.66 | 34.90 | 33.71 | 33.76 | 69,168 | -0.77(-2.23%) |
Feb 20, 2009 | 34.33 | 34.83 | 34.20 | 34.53 | 86,344 | -0.38(-1.09%) |
Feb 19, 2009 | 35.19 | 35.39 | 34.87 | 34.91 | 43,911 | -0.08(-0.23%) |
Feb 18, 2009 | 35.54 | 35.54 | 34.80 | 34.99 | 102,348 | -0.33(-0.94%) |
Feb 17, 2009 | 35.13 | 35.57 | 34.98 | 35.32 | 41,184 | -0.78(-2.16%) |
Feb 13, 2009 | 36.23 | 36.41 | 36.04 | 36.10 | 28,472 | -0.28(-0.78%) |
Feb 12, 2009 | 35.45 | 36.39 | 35.40 | 36.39 | 27,173 | +0.38(+1.06%) |
Feb 11, 2009 | 37.67 | 37.67 | 35.58 | 36.01 | 23,751 | +0.54(+1.51%) |
Feb 10, 2009 | 36.60 | 36.66 | 35.40 | 35.47 | 90,724 | -1.20(-3.28%) |
Feb 09, 2009 | 37.25 | 37.25 | 36.28 | 36.67 | 102,804 | -0.35(-0.94%) |
Feb 06, 2009 | 36.37 | 37.13 | 36.37 | 37.02 | 24,657 | +0.57(+1.56%) |
Feb 05, 2009 | 36.16 | 36.70 | 35.96 | 36.45 | 18,449 | +0.15(+0.40%) |
Feb 04, 2009 | 36.79 | 37.08 | 36.24 | 36.31 | 40,776 | -0.23(-0.62%) |
Feb 03, 2009 | 35.97 | 36.77 | 35.64 | 36.53 | 47,528 | +0.78(+2.18%) |