Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 35.87 | 36.46 | 34.49 | 34.50 | 571,050 | -1.30(-3.63%) |
Apr 29, 2009 | 34.39 | 36.01 | 34.17 | 35.80 | 810,247 | +1.64(+4.80%) |
Apr 28, 2009 | 33.50 | 35.14 | 33.45 | 34.16 | 1,099,938 | +0.24(+0.70%) |
Apr 27, 2009 | 34.19 | 34.75 | 33.45 | 33.92 | 752,387 | -0.75(-2.17%) |
Apr 24, 2009 | 32.75 | 35.27 | 32.38 | 34.67 | 750,625 | +2.17(+6.69%) |
Apr 23, 2009 | 32.08 | 32.81 | 31.32 | 32.50 | 902,418 | +0.90(+2.85%) |
Apr 22, 2009 | 32.50 | 33.74 | 31.51 | 31.60 | 618,780 | -1.58(-4.77%) |
Apr 21, 2009 | 31.19 | 33.26 | 30.46 | 33.18 | 655,235 | +1.69(+5.35%) |
Apr 20, 2009 | 33.35 | 33.61 | 31.46 | 31.49 | 765,432 | -2.10(-6.26%) |
Apr 17, 2009 | 32.35 | 34.37 | 31.64 | 33.60 | 1,142,024 | +1.47(+4.56%) |
Apr 16, 2009 | 32.61 | 32.61 | 31.52 | 32.13 | 578,097 | -0.09(-0.28%) |
Apr 15, 2009 | 31.29 | 32.41 | 30.82 | 32.22 | 400,822 | +0.84(+2.69%) |
Apr 14, 2009 | 32.88 | 33.61 | 31.37 | 31.38 | 504,802 | -2.02(-6.05%) |
Apr 13, 2009 | 31.85 | 33.65 | 31.84 | 33.40 | 553,616 | +0.85(+2.61%) |
Apr 09, 2009 | 30.44 | 32.55 | 30.25 | 32.55 | 585,666 | +2.90(+9.79%) |
Apr 08, 2009 | 29.75 | 30.24 | 28.95 | 29.65 | 389,002 | +0.01(+0.02%) |
Apr 07, 2009 | 30.13 | 30.60 | 29.51 | 29.64 | 377,098 | -1.02(-3.32%) |
Apr 06, 2009 | 30.99 | 31.00 | 30.08 | 30.66 | 676,214 | -0.82(-2.62%) |
Apr 03, 2009 | 30.80 | 31.51 | 30.14 | 31.48 | 475,371 | +0.82(+2.66%) |
Apr 02, 2009 | 30.33 | 30.67 | 29.69 | 30.66 | 1,338,445 | +1.01(+3.41%) |
Apr 01, 2009 | 28.69 | 30.23 | 28.39 | 29.65 | 826,406 | +0.35(+1.19%) |
Mar 31, 2009 | 28.69 | 29.88 | 28.48 | 29.31 | 375,968 | +1.05(+3.73%) |
Mar 30, 2009 | 28.90 | 29.83 | 28.17 | 28.25 | 637,280 | -2.63(-8.52%) |
Mar 26, 2009 | 30.27 | 30.88 | 29.86 | 30.88 | 818,080 | +0.92(+3.07%) |
Mar 25, 2009 | 29.45 | 30.38 | 28.48 | 29.96 | 607,649 | +0.84(+2.89%) |
Mar 24, 2009 | 31.04 | 31.38 | 29.09 | 29.12 | 515,213 | -2.06(-6.62%) |
Mar 23, 2009 | 29.11 | 31.31 | 28.37 | 31.18 | 889,513 | +3.41(+12.27%) |
Mar 20, 2009 | 28.22 | 29.11 | 27.75 | 27.77 | 878,620 | -0.22(-0.78%) |
Mar 19, 2009 | 28.28 | 28.95 | 27.76 | 27.99 | 967,258 | +0.00(+0.00%) |
Mar 18, 2009 | 26.42 | 28.17 | 25.96 | 27.99 | 748,651 | +1.21(+4.51%) |
Mar 17, 2009 | 25.18 | 26.78 | 24.81 | 26.78 | 585,449 | +1.72(+6.88%) |
Mar 16, 2009 | 26.13 | 26.50 | 25.00 | 25.06 | 622,991 | -0.88(-3.40%) |
Mar 13, 2009 | 26.17 | 26.39 | 25.20 | 25.94 | 628,588 | -0.57(-2.14%) |
Mar 12, 2009 | 24.37 | 26.60 | 24.11 | 26.51 | 612,174 | +2.12(+8.70%) |
Mar 11, 2009 | 23.74 | 25.77 | 23.58 | 24.39 | 855,955 | +0.61(+2.57%) |
Mar 10, 2009 | 22.24 | 23.77 | 21.95 | 23.77 | 879,642 | +1.98(+9.09%) |
Mar 09, 2009 | 21.81 | 22.42 | 21.55 | 21.79 | 1,048,237 | -0.31(-1.40%) |
Mar 06, 2009 | 22.87 | 23.34 | 21.28 | 22.10 | 816,357 | -0.62(-2.72%) |
Mar 05, 2009 | 23.92 | 24.08 | 22.55 | 22.72 | 1,255,369 | -1.59(-6.54%) |
Mar 04, 2009 | 24.60 | 25.16 | 23.07 | 24.31 | 1,413,040 | -1.10(-4.33%) |
Mar 02, 2009 | 25.07 | 26.04 | 24.82 | 25.41 | 877,676 | -0.24(-0.93%) |
Feb 27, 2009 | 26.17 | 26.85 | 25.45 | 25.65 | 907,277 | -0.54(-2.06%) |
Feb 26, 2009 | 26.51 | 27.30 | 25.93 | 26.19 | 759,610 | +0.05(+0.20%) |
Feb 25, 2009 | 25.97 | 26.77 | 24.73 | 26.13 | 658,731 | -0.02(-0.07%) |
Feb 24, 2009 | 24.90 | 26.19 | 24.45 | 26.15 | 996,954 | +1.43(+5.80%) |
Feb 23, 2009 | 25.09 | 25.50 | 24.55 | 24.72 | 1,154,882 | -0.28(-1.13%) |
Feb 20, 2009 | 25.60 | 25.91 | 24.06 | 25.00 | 1,780,308 | -0.87(-3.36%) |
Feb 19, 2009 | 28.11 | 28.14 | 25.80 | 25.87 | 787,208 | -1.90(-6.83%) |
Feb 18, 2009 | 28.50 | 29.12 | 27.23 | 27.77 | 611,057 | -0.76(-2.66%) |
Feb 17, 2009 | 28.33 | 29.31 | 27.74 | 28.53 | 538,250 | -0.75(-2.57%) |
Feb 13, 2009 | 29.96 | 30.13 | 28.93 | 29.28 | 445,059 | -0.50(-1.68%) |
Feb 12, 2009 | 28.28 | 30.21 | 28.25 | 29.78 | 328,438 | -0.44(-1.45%) |
Feb 11, 2009 | 29.94 | 30.77 | 29.30 | 30.22 | 365,989 | +0.51(+1.71%) |
Feb 10, 2009 | 30.88 | 31.73 | 29.56 | 29.71 | 566,723 | -1.34(-4.33%) |
Feb 09, 2009 | 31.37 | 31.89 | 30.57 | 31.06 | 576,676 | -0.15(-0.49%) |
Feb 06, 2009 | 28.33 | 31.51 | 28.33 | 31.21 | 822,792 | +2.78(+9.77%) |
Feb 05, 2009 | 27.24 | 29.18 | 26.77 | 28.43 | 584,059 | +1.00(+3.63%) |
Feb 04, 2009 | 27.19 | 27.91 | 26.72 | 27.43 | 529,028 | +0.37(+1.35%) |
Feb 03, 2009 | 28.01 | 28.21 | 25.94 | 27.07 | 928,504 | -1.43(-5.01%) |