Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 49.91 | 53.02 | 49.26 | 49.30 | 48,454 | +0.16(+0.33%) |
Apr 29, 2009 | 48.56 | 49.46 | 48.00 | 49.14 | 53,708 | +1.39(+2.91%) |
Apr 28, 2009 | 48.32 | 48.85 | 47.34 | 47.75 | 37,671 | -0.65(-1.35%) |
Apr 27, 2009 | 50.04 | 51.02 | 47.58 | 48.40 | 43,504 | -3.31(-6.40%) |
Apr 24, 2009 | 48.40 | 53.06 | 48.03 | 51.71 | 129,886 | +3.88(+8.12%) |
Apr 23, 2009 | 46.68 | 48.24 | 44.97 | 47.83 | 95,093 | +2.08(+4.56%) |
Apr 22, 2009 | 43.99 | 46.93 | 43.66 | 45.74 | 66,434 | +0.78(+1.73%) |
Apr 21, 2009 | 40.67 | 45.42 | 40.67 | 44.97 | 42,225 | +3.84(+9.34%) |
Apr 20, 2009 | 44.03 | 44.03 | 40.67 | 41.12 | 35,154 | -3.60(-8.04%) |
Apr 17, 2009 | 44.89 | 44.93 | 43.70 | 44.72 | 24,774 | +0.33(+0.74%) |
Apr 16, 2009 | 43.50 | 44.80 | 42.56 | 44.39 | 25,998 | +1.35(+3.13%) |
Apr 15, 2009 | 41.53 | 43.17 | 40.96 | 43.05 | 28,493 | +1.96(+4.78%) |
Apr 14, 2009 | 43.78 | 44.93 | 40.88 | 41.08 | 48,212 | -3.07(-6.94%) |
Apr 13, 2009 | 43.45 | 44.76 | 41.90 | 44.15 | 31,970 | +0.41(+0.93%) |
Apr 09, 2009 | 42.92 | 44.39 | 41.70 | 43.74 | 71,066 | +2.04(+4.90%) |
Apr 08, 2009 | 41.17 | 42.51 | 40.47 | 41.70 | 21,668 | +0.90(+2.20%) |
Apr 07, 2009 | 40.47 | 41.45 | 40.10 | 40.80 | 38,008 | -0.53(-1.29%) |
Apr 06, 2009 | 41.41 | 41.90 | 40.47 | 41.33 | 29,497 | -1.19(-2.79%) |
Apr 03, 2009 | 40.51 | 42.51 | 40.06 | 42.51 | 23,413 | +2.04(+5.05%) |
Apr 02, 2009 | 40.35 | 42.27 | 39.00 | 40.47 | 40,498 | +2.62(+6.91%) |
Apr 01, 2009 | 38.47 | 39.43 | 37.81 | 37.85 | 33,447 | -1.02(-2.63%) |
Mar 31, 2009 | 38.67 | 40.27 | 38.22 | 38.88 | 34,899 | +0.86(+2.26%) |
Mar 30, 2009 | 39.86 | 39.86 | 37.08 | 38.02 | 51,965 | -3.47(-8.37%) |
Mar 26, 2009 | 41.29 | 41.66 | 40.14 | 41.49 | 48,775 | +1.47(+3.68%) |
Mar 25, 2009 | 40.55 | 41.98 | 37.49 | 40.02 | 31,249 | +0.94(+2.41%) |
Mar 24, 2009 | 42.11 | 42.60 | 38.92 | 39.08 | 28,038 | -3.52(-8.25%) |
Mar 23, 2009 | 38.96 | 42.60 | 38.88 | 42.60 | 39,797 | +4.46(+11.68%) |
Mar 20, 2009 | 41.12 | 42.68 | 37.81 | 38.14 | 37,641 | -3.84(-9.15%) |
Mar 19, 2009 | 41.86 | 43.95 | 41.86 | 41.98 | 36,632 | +0.16(+0.39%) |
Mar 18, 2009 | 39.12 | 42.19 | 38.14 | 41.82 | 27,112 | +2.41(+6.12%) |
Mar 17, 2009 | 37.81 | 39.57 | 36.95 | 39.41 | 56,504 | +2.17(+5.82%) |
Mar 16, 2009 | 40.06 | 40.06 | 36.91 | 37.24 | 38,070 | -1.31(-3.39%) |
Mar 13, 2009 | 38.79 | 40.35 | 38.22 | 38.55 | 0 | +0.49(+1.29%) |
Mar 12, 2009 | 37.81 | 38.06 | 36.01 | 38.06 | 80,469 | +0.04(+0.11%) |
Mar 11, 2009 | 37.49 | 39.24 | 36.63 | 38.02 | 54,995 | +1.23(+3.33%) |
Mar 10, 2009 | 32.38 | 37.61 | 32.38 | 36.79 | 61,831 | +5.60(+17.96%) |
Mar 09, 2009 | 32.70 | 33.48 | 31.03 | 31.19 | 88,260 | -2.70(-7.96%) |
Mar 06, 2009 | 34.34 | 35.81 | 32.95 | 33.89 | 0 | -0.86(-2.47%) |
Mar 05, 2009 | 39.04 | 39.49 | 34.58 | 34.75 | 46,570 | -5.76(-14.23%) |
Mar 04, 2009 | 42.19 | 43.74 | 39.94 | 40.51 | 56,032 | -3.31(-7.56%) |
Mar 02, 2009 | 47.50 | 47.50 | 42.39 | 43.82 | 67,314 | -3.19(-6.78%) |
Feb 27, 2009 | 45.13 | 49.06 | 45.13 | 47.01 | 0 | -0.25(-0.52%) |
Feb 26, 2009 | 45.27 | 49.06 | 45.27 | 47.26 | 82,930 | +2.86(+6.45%) |
Feb 25, 2009 | 40.92 | 47.01 | 40.27 | 44.39 | 72,231 | +4.50(+11.27%) |
Feb 24, 2009 | 37.20 | 40.10 | 35.77 | 39.90 | 54,559 | +3.27(+8.93%) |
Feb 23, 2009 | 40.47 | 42.02 | 36.55 | 36.63 | 32,601 | -4.05(-9.95%) |
Feb 20, 2009 | 41.33 | 41.66 | 39.65 | 40.67 | 26,493 | -1.23(-2.93%) |
Feb 19, 2009 | 41.94 | 44.35 | 41.74 | 41.90 | 24,922 | +0.53(+1.28%) |
Feb 18, 2009 | 43.50 | 44.52 | 40.88 | 41.37 | 45,126 | -1.88(-4.35%) |
Feb 17, 2009 | 48.52 | 48.52 | 42.47 | 43.25 | 52,857 | -5.48(-11.24%) |
Feb 13, 2009 | 48.65 | 49.42 | 47.83 | 48.73 | 28,340 | +0.37(+0.76%) |
Feb 12, 2009 | 47.67 | 48.65 | 46.44 | 48.36 | 33,738 | +0.20(+0.42%) |
Feb 11, 2009 | 49.06 | 49.46 | 47.42 | 48.16 | 15,008 | -0.41(-0.84%) |
Feb 10, 2009 | 49.79 | 50.89 | 48.07 | 48.56 | 17,339 | -1.10(-2.22%) |
Feb 09, 2009 | 50.81 | 51.10 | 49.06 | 49.67 | 22,136 | -1.43(-2.80%) |
Feb 06, 2009 | 50.20 | 52.86 | 49.26 | 51.10 | 39,285 | +0.86(+1.71%) |
Feb 05, 2009 | 48.77 | 51.06 | 47.71 | 50.24 | 21,303 | +1.92(+3.98%) |
Feb 04, 2009 | 49.01 | 50.77 | 48.07 | 48.32 | 17,942 | -0.29(-0.59%) |
Feb 03, 2009 | 47.79 | 48.81 | 46.28 | 48.61 | 26,350 | +1.27(+2.68%) |