Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 40.62 | 40.62 | 38.32 | 38.32 | 44,860 | -1.50(-3.77%) |
Apr 29, 2009 | 37.41 | 40.09 | 36.79 | 39.82 | 21,796 | +2.36(+6.31%) |
Apr 28, 2009 | 36.41 | 38.09 | 36.41 | 37.45 | 17,077 | +0.82(+2.23%) |
Apr 27, 2009 | 37.00 | 37.59 | 36.36 | 36.64 | 29,493 | -0.95(-2.54%) |
Apr 24, 2009 | 38.21 | 38.77 | 37.18 | 37.59 | 34,257 | -0.14(-0.36%) |
Apr 23, 2009 | 39.09 | 39.10 | 37.27 | 37.73 | 15,997 | -1.40(-3.58%) |
Apr 22, 2009 | 39.03 | 39.81 | 38.17 | 39.13 | 23,542 | -0.35(-0.90%) |
Apr 21, 2009 | 37.37 | 39.58 | 37.37 | 39.48 | 23,227 | +1.53(+4.02%) |
Apr 20, 2009 | 39.50 | 40.04 | 37.78 | 37.95 | 30,961 | -2.59(-6.39%) |
Apr 17, 2009 | 40.68 | 40.80 | 39.39 | 40.55 | 31,670 | +0.00(+0.00%) |
Apr 16, 2009 | 39.32 | 40.84 | 38.11 | 40.55 | 24,420 | +1.45(+3.72%) |
Apr 15, 2009 | 39.64 | 39.64 | 38.33 | 39.09 | 30,582 | -0.18(-0.46%) |
Apr 14, 2009 | 42.45 | 42.45 | 39.10 | 39.27 | 46,785 | -3.63(-8.46%) |
Apr 13, 2009 | 41.16 | 42.93 | 40.48 | 42.90 | 32,824 | +1.13(+2.70%) |
Apr 09, 2009 | 40.00 | 41.77 | 39.88 | 41.77 | 52,735 | +2.64(+6.74%) |
Apr 08, 2009 | 38.82 | 39.14 | 37.95 | 39.14 | 15,313 | +0.68(+1.77%) |
Apr 07, 2009 | 38.93 | 39.99 | 38.19 | 38.45 | 39,706 | -0.79(-2.02%) |
Apr 06, 2009 | 40.45 | 40.45 | 38.86 | 39.25 | 27,283 | -1.66(-4.07%) |
Apr 03, 2009 | 39.95 | 41.05 | 39.32 | 40.91 | 21,230 | +0.68(+1.69%) |
Apr 02, 2009 | 39.77 | 40.38 | 38.83 | 40.23 | 38,497 | +1.68(+4.36%) |
Apr 01, 2009 | 38.55 | 39.66 | 37.36 | 38.55 | 54,851 | -0.55(-1.40%) |
Mar 31, 2009 | 41.00 | 41.58 | 39.09 | 39.09 | 62,471 | -1.46(-3.61%) |
Mar 30, 2009 | 41.25 | 41.41 | 40.23 | 40.55 | 20,484 | -3.13(-7.16%) |
Mar 26, 2009 | 42.91 | 43.68 | 42.46 | 43.68 | 35,636 | +1.22(+2.87%) |
Mar 25, 2009 | 42.59 | 43.63 | 40.39 | 42.46 | 34,487 | +0.28(+0.67%) |
Mar 24, 2009 | 41.91 | 43.48 | 41.91 | 42.18 | 55,123 | -0.32(-0.75%) |
Mar 23, 2009 | 41.59 | 42.50 | 41.23 | 42.50 | 47,226 | +1.59(+3.89%) |
Mar 20, 2009 | 41.71 | 41.95 | 40.77 | 40.91 | 39,563 | -0.60(-1.45%) |
Mar 19, 2009 | 41.56 | 41.70 | 39.75 | 41.51 | 42,566 | -0.38(-0.91%) |
Mar 18, 2009 | 38.57 | 41.93 | 38.57 | 41.89 | 33,049 | +2.55(+6.47%) |
Mar 17, 2009 | 36.70 | 39.51 | 36.38 | 39.35 | 69,944 | +2.51(+6.81%) |
Mar 16, 2009 | 37.91 | 38.65 | 36.41 | 36.84 | 44,660 | -0.35(-0.93%) |
Mar 13, 2009 | 36.85 | 37.70 | 36.03 | 37.18 | 0 | +0.32(+0.86%) |
Mar 12, 2009 | 35.05 | 36.90 | 34.50 | 36.86 | 45,760 | +1.55(+4.38%) |
Mar 11, 2009 | 37.27 | 37.27 | 34.96 | 35.32 | 97,447 | -1.68(-4.55%) |
Mar 10, 2009 | 32.50 | 37.00 | 32.30 | 37.00 | 101,986 | +5.90(+18.97%) |
Mar 09, 2009 | 30.52 | 31.56 | 29.64 | 31.10 | 84,639 | +1.55(+5.26%) |
Mar 06, 2009 | 30.55 | 30.80 | 29.14 | 29.55 | 0 | -1.55(-4.97%) |
Mar 05, 2009 | 32.73 | 32.92 | 30.00 | 31.09 | 47,943 | -2.07(-6.25%) |
Mar 04, 2009 | 33.49 | 34.63 | 32.08 | 33.16 | 100,471 | -0.81(-2.38%) |
Mar 02, 2009 | 36.00 | 36.00 | 33.42 | 33.97 | 100,020 | -2.39(-6.57%) |
Feb 27, 2009 | 36.09 | 37.91 | 35.95 | 36.36 | 0 | +0.27(+0.76%) |
Feb 26, 2009 | 36.68 | 37.27 | 35.84 | 36.09 | 98,866 | +0.36(+1.02%) |
Feb 25, 2009 | 36.86 | 36.90 | 35.55 | 35.73 | 91,627 | -1.55(-4.15%) |
Feb 24, 2009 | 36.28 | 37.39 | 35.59 | 37.27 | 102,230 | +1.35(+3.77%) |
Feb 23, 2009 | 38.06 | 38.06 | 35.71 | 35.92 | 58,616 | -1.99(-5.25%) |
Feb 20, 2009 | 38.29 | 38.68 | 37.09 | 37.91 | 0 | -0.64(-1.65%) |
Feb 19, 2009 | 39.33 | 39.92 | 38.41 | 38.55 | 31,770 | -0.55(-1.40%) |
Feb 18, 2009 | 40.35 | 40.35 | 38.81 | 39.09 | 43,057 | -0.17(-0.44%) |
Feb 17, 2009 | 40.00 | 41.40 | 39.26 | 39.26 | 41,210 | -1.92(-4.66%) |
Feb 13, 2009 | 42.38 | 42.64 | 40.73 | 41.18 | 62,119 | -1.48(-3.47%) |
Feb 12, 2009 | 41.95 | 42.71 | 40.14 | 42.66 | 57,000 | +0.25(+0.60%) |
Feb 11, 2009 | 42.66 | 42.99 | 40.64 | 42.41 | 46,908 | +0.86(+2.08%) |
Feb 10, 2009 | 43.87 | 44.27 | 41.55 | 41.55 | 50,459 | -2.36(-5.38%) |
Feb 09, 2009 | 44.91 | 45.27 | 42.99 | 43.91 | 41,057 | -1.32(-2.91%) |
Feb 06, 2009 | 42.94 | 45.23 | 42.94 | 45.23 | 49,106 | +2.34(+5.45%) |
Feb 05, 2009 | 43.18 | 43.43 | 42.10 | 42.89 | 86,790 | -0.51(-1.17%) |
Feb 04, 2009 | 44.75 | 45.23 | 43.05 | 43.40 | 45,873 | -1.35(-3.03%) |
Feb 03, 2009 | 45.99 | 47.13 | 44.25 | 44.75 | 56,067 | -1.75(-3.75%) |