Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 37.10 | 37.28 | 36.46 | 36.69 | 417,753 | +0.74(+2.07%) |
Apr 29, 2009 | 35.46 | 36.43 | 34.85 | 35.95 | 624,994 | +2.25(+6.68%) |
Apr 28, 2009 | 32.80 | 34.11 | 32.80 | 33.69 | 273,595 | +0.03(+0.09%) |
Apr 27, 2009 | 33.78 | 34.17 | 33.50 | 33.66 | 379,579 | -1.05(-3.02%) |
Apr 24, 2009 | 34.27 | 35.00 | 34.24 | 34.71 | 491,168 | +1.02(+3.02%) |
Apr 23, 2009 | 33.31 | 33.72 | 33.05 | 33.69 | 410,257 | +0.77(+2.32%) |
Apr 22, 2009 | 32.71 | 33.63 | 32.60 | 32.93 | 698,633 | -0.25(-0.76%) |
Apr 21, 2009 | 32.58 | 33.37 | 32.22 | 33.18 | 830,121 | -0.18(-0.53%) |
Apr 20, 2009 | 33.75 | 33.97 | 33.13 | 33.36 | 673,424 | -0.43(-1.28%) |
Apr 17, 2009 | 33.86 | 34.33 | 33.75 | 33.79 | 786,271 | -0.16(-0.48%) |
Apr 16, 2009 | 33.94 | 34.18 | 33.50 | 33.95 | 570,536 | -1.11(-3.18%) |
Apr 15, 2009 | 34.77 | 35.11 | 34.12 | 35.07 | 364,633 | +0.93(+2.72%) |
Apr 14, 2009 | 34.19 | 34.53 | 33.92 | 34.14 | 431,734 | +0.33(+0.97%) |
Apr 13, 2009 | 33.44 | 34.10 | 33.29 | 33.81 | 490,673 | +0.58(+1.74%) |
Apr 09, 2009 | 32.95 | 33.44 | 32.95 | 33.23 | 308,913 | +1.61(+5.08%) |
Apr 08, 2009 | 31.49 | 31.77 | 31.15 | 31.63 | 527,993 | -0.10(-0.30%) |
Apr 07, 2009 | 32.17 | 32.28 | 31.69 | 31.72 | 537,814 | -1.52(-4.56%) |
Apr 06, 2009 | 32.93 | 33.28 | 32.55 | 33.24 | 465,107 | -0.30(-0.89%) |
Apr 03, 2009 | 33.40 | 33.60 | 32.96 | 33.54 | 559,896 | -0.90(-2.61%) |
Apr 02, 2009 | 33.75 | 34.85 | 33.59 | 34.44 | 899,907 | +1.83(+5.61%) |
Apr 01, 2009 | 31.66 | 32.64 | 31.44 | 32.61 | 664,620 | +1.82(+5.91%) |
Mar 31, 2009 | 30.68 | 31.29 | 30.52 | 30.79 | 438,266 | +1.07(+3.60%) |
Mar 30, 2009 | 30.13 | 30.17 | 29.32 | 29.72 | 387,010 | -1.23(-3.99%) |
Mar 26, 2009 | 30.24 | 31.06 | 30.22 | 30.95 | 480,235 | +1.11(+3.71%) |
Mar 25, 2009 | 29.83 | 30.53 | 29.32 | 29.84 | 496,252 | -0.39(-1.30%) |
Mar 24, 2009 | 30.28 | 31.07 | 30.13 | 30.24 | 664,908 | -1.12(-3.58%) |
Mar 23, 2009 | 30.35 | 31.45 | 30.29 | 31.36 | 777,465 | +2.33(+8.01%) |
Mar 20, 2009 | 29.54 | 29.73 | 28.67 | 29.03 | 695,094 | -0.39(-1.31%) |
Mar 19, 2009 | 30.12 | 30.48 | 29.26 | 29.42 | 418,684 | -0.08(-0.28%) |
Mar 18, 2009 | 28.57 | 29.93 | 28.39 | 29.50 | 508,911 | +0.54(+1.85%) |
Mar 17, 2009 | 28.10 | 29.03 | 27.88 | 28.97 | 577,994 | +0.76(+2.69%) |
Mar 16, 2009 | 28.42 | 29.02 | 28.09 | 28.21 | 750,553 | +0.54(+1.93%) |
Mar 13, 2009 | 27.09 | 27.82 | 27.03 | 27.67 | 0 | +0.30(+1.09%) |
Mar 12, 2009 | 26.43 | 27.59 | 26.14 | 27.38 | 466,379 | +0.84(+3.16%) |
Mar 11, 2009 | 26.92 | 27.08 | 26.15 | 26.54 | 358,045 | -0.67(-2.46%) |
Mar 10, 2009 | 26.58 | 27.26 | 26.11 | 27.21 | 630,643 | +2.13(+8.47%) |
Mar 09, 2009 | 24.80 | 25.77 | 24.80 | 25.08 | 364,087 | +0.11(+0.45%) |
Mar 06, 2009 | 25.31 | 25.50 | 24.23 | 24.97 | 0 | -0.01(-0.03%) |
Mar 05, 2009 | 25.06 | 25.70 | 24.75 | 24.98 | 271,983 | -1.96(-7.28%) |
Mar 04, 2009 | 26.56 | 27.41 | 26.12 | 26.94 | 758,411 | +3.08(+12.89%) |
Mar 02, 2009 | 24.60 | 24.97 | 23.72 | 23.86 | 503,090 | -1.02(-4.09%) |
Feb 27, 2009 | 25.06 | 25.39 | 24.84 | 24.88 | 0 | -0.71(-2.79%) |
Feb 26, 2009 | 26.08 | 26.39 | 25.48 | 25.59 | 361,982 | -1.11(-4.17%) |
Feb 25, 2009 | 26.84 | 27.29 | 26.28 | 26.71 | 386,326 | -0.22(-0.83%) |
Feb 24, 2009 | 26.10 | 27.12 | 25.79 | 26.93 | 445,317 | +1.20(+4.68%) |
Feb 23, 2009 | 26.82 | 26.92 | 25.60 | 25.73 | 477,973 | -0.28(-1.09%) |
Feb 20, 2009 | 25.68 | 26.28 | 25.44 | 26.01 | 447,539 | -0.02(-0.09%) |
Feb 19, 2009 | 26.60 | 26.95 | 25.76 | 26.03 | 528,764 | -0.25(-0.96%) |
Feb 18, 2009 | 26.24 | 26.56 | 25.79 | 26.28 | 478,268 | +1.02(+4.03%) |
Feb 17, 2009 | 25.91 | 26.25 | 25.25 | 25.27 | 571,158 | -1.42(-5.32%) |
Feb 13, 2009 | 26.57 | 26.95 | 26.40 | 26.69 | 295,000 | +0.59(+2.25%) |
Feb 12, 2009 | 25.82 | 26.10 | 25.21 | 26.10 | 477,481 | -0.68(-2.55%) |
Feb 11, 2009 | 27.12 | 27.35 | 26.42 | 26.78 | 579,896 | +0.19(+0.70%) |
Feb 10, 2009 | 27.59 | 28.06 | 26.37 | 26.60 | 439,010 | -1.92(-6.72%) |
Feb 09, 2009 | 28.10 | 28.69 | 28.01 | 28.51 | 325,427 | -0.36(-1.26%) |
Feb 06, 2009 | 28.22 | 29.06 | 28.01 | 28.88 | 547,897 | +1.06(+3.79%) |
Feb 05, 2009 | 27.04 | 28.09 | 26.89 | 27.82 | 564,591 | +1.00(+3.71%) |
Feb 04, 2009 | 26.45 | 27.49 | 26.45 | 26.83 | 593,872 | -0.06(-0.22%) |
Feb 03, 2009 | 26.82 | 27.23 | 26.31 | 26.89 | 474,151 | +0.62(+2.35%) |