Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 43.00 | 43.00 | 41.40 | 42.65 | 206,002 | +0.49(+1.16%) |
Apr 29, 2009 | 41.31 | 42.43 | 40.82 | 42.16 | 121,460 | +1.72(+4.24%) |
Apr 28, 2009 | 39.84 | 40.96 | 39.30 | 40.44 | 83,418 | +0.74(+1.85%) |
Apr 27, 2009 | 41.67 | 41.67 | 39.08 | 39.71 | 106,596 | -2.07(-4.95%) |
Apr 24, 2009 | 41.56 | 41.97 | 41.07 | 41.78 | 67,961 | +0.41(+0.99%) |
Apr 23, 2009 | 41.42 | 42.21 | 40.85 | 41.37 | 79,578 | -0.22(-0.52%) |
Apr 22, 2009 | 42.21 | 42.38 | 41.37 | 41.59 | 138,427 | -2.40(-5.45%) |
Apr 21, 2009 | 43.33 | 43.98 | 42.21 | 43.98 | 179,059 | +0.76(+1.76%) |
Apr 20, 2009 | 44.39 | 44.39 | 42.89 | 43.22 | 79,609 | -1.36(-3.05%) |
Apr 17, 2009 | 45.89 | 45.89 | 44.28 | 44.58 | 102,492 | -0.05(-0.12%) |
Apr 16, 2009 | 43.66 | 44.94 | 42.92 | 44.64 | 71,175 | +1.93(+4.53%) |
Apr 15, 2009 | 46.08 | 46.08 | 42.21 | 42.70 | 199,046 | -4.85(-10.19%) |
Apr 14, 2009 | 47.88 | 49.43 | 47.09 | 47.55 | 90,511 | -0.60(-1.24%) |
Apr 13, 2009 | 47.88 | 48.86 | 46.71 | 48.15 | 84,598 | +0.38(+0.80%) |
Apr 09, 2009 | 45.81 | 48.01 | 45.81 | 47.77 | 112,245 | +3.10(+6.95%) |
Apr 08, 2009 | 43.14 | 44.77 | 42.40 | 44.66 | 76,179 | +2.21(+5.20%) |
Apr 07, 2009 | 41.75 | 42.89 | 41.26 | 42.46 | 72,630 | +0.22(+0.52%) |
Apr 06, 2009 | 41.59 | 42.89 | 41.59 | 42.24 | 59,477 | -0.44(-1.02%) |
Apr 03, 2009 | 41.53 | 42.84 | 41.20 | 42.68 | 43,440 | +0.93(+2.22%) |
Apr 02, 2009 | 40.58 | 42.89 | 40.58 | 41.75 | 82,328 | +2.48(+6.31%) |
Apr 01, 2009 | 38.10 | 39.92 | 38.10 | 39.27 | 80,688 | +0.90(+2.34%) |
Mar 31, 2009 | 39.63 | 39.68 | 38.16 | 38.37 | 83,517 | -0.46(-1.19%) |
Mar 30, 2009 | 41.37 | 41.37 | 37.99 | 38.84 | 125,862 | -4.22(-9.80%) |
Mar 26, 2009 | 43.14 | 44.09 | 42.21 | 43.06 | 119,268 | +1.31(+3.13%) |
Mar 25, 2009 | 38.64 | 42.95 | 38.64 | 41.75 | 148,627 | +3.00(+7.73%) |
Mar 24, 2009 | 39.46 | 39.90 | 38.15 | 38.75 | 69,732 | -0.74(-1.86%) |
Mar 23, 2009 | 38.13 | 39.63 | 38.02 | 39.49 | 126,229 | +0.38(+0.98%) |
Mar 20, 2009 | 42.16 | 42.57 | 38.05 | 39.11 | 85,731 | -4.63(-10.59%) |
Mar 19, 2009 | 47.14 | 47.14 | 42.27 | 43.74 | 88,724 | +1.25(+2.95%) |
Mar 18, 2009 | 41.18 | 43.03 | 40.25 | 42.48 | 71,145 | +0.44(+1.04%) |
Mar 17, 2009 | 39.71 | 42.05 | 38.92 | 42.05 | 76,174 | +3.00(+7.67%) |
Mar 16, 2009 | 38.43 | 40.74 | 38.43 | 39.05 | 75,199 | +0.38(+0.99%) |
Mar 13, 2009 | 39.46 | 39.71 | 37.83 | 38.67 | 0 | -0.30(-0.77%) |
Mar 12, 2009 | 36.17 | 39.11 | 35.59 | 38.97 | 88,533 | +2.64(+7.27%) |
Mar 11, 2009 | 36.63 | 37.20 | 35.43 | 36.33 | 96,697 | +0.30(+0.83%) |
Mar 10, 2009 | 34.86 | 36.49 | 34.86 | 36.03 | 95,976 | +2.18(+6.44%) |
Mar 09, 2009 | 34.70 | 35.54 | 33.25 | 33.85 | 121,776 | -0.95(-2.74%) |
Mar 06, 2009 | 34.83 | 36.03 | 33.77 | 34.80 | 0 | -0.71(-1.99%) |
Mar 05, 2009 | 38.07 | 38.35 | 34.21 | 35.51 | 77,404 | -2.75(-7.19%) |
Mar 04, 2009 | 36.90 | 39.90 | 36.90 | 38.26 | 126,165 | +0.08(+0.21%) |
Mar 02, 2009 | 44.55 | 44.55 | 37.80 | 38.18 | 127,196 | -7.35(-16.15%) |
Feb 27, 2009 | 43.38 | 46.41 | 42.21 | 45.53 | 0 | +2.02(+4.63%) |
Feb 26, 2009 | 41.23 | 44.25 | 40.80 | 43.52 | 303,689 | +3.49(+8.71%) |
Feb 25, 2009 | 39.63 | 40.99 | 37.90 | 40.03 | 104,069 | +0.33(+0.82%) |
Feb 24, 2009 | 39.08 | 39.90 | 36.47 | 39.71 | 117,845 | +1.09(+2.82%) |
Feb 23, 2009 | 41.83 | 42.05 | 38.59 | 38.62 | 79,522 | -3.21(-7.68%) |
Feb 20, 2009 | 42.54 | 43.74 | 40.85 | 41.83 | 0 | -1.85(-4.24%) |
Feb 19, 2009 | 43.49 | 44.66 | 43.47 | 43.68 | 63,664 | +0.52(+1.20%) |
Feb 18, 2009 | 46.95 | 47.06 | 42.57 | 43.17 | 138,095 | -3.84(-8.17%) |
Feb 17, 2009 | 49.13 | 49.18 | 46.73 | 47.01 | 49,135 | -3.51(-6.95%) |
Feb 13, 2009 | 51.93 | 51.93 | 50.11 | 50.52 | 31,422 | -0.46(-0.91%) |
Feb 12, 2009 | 49.89 | 51.12 | 49.08 | 50.98 | 48,719 | +0.16(+0.32%) |
Feb 11, 2009 | 51.96 | 52.29 | 49.89 | 50.82 | 66,981 | -0.41(-0.80%) |
Feb 10, 2009 | 53.81 | 54.70 | 50.52 | 51.23 | 64,398 | -3.10(-5.71%) |
Feb 09, 2009 | 53.60 | 54.90 | 52.97 | 54.33 | 59,579 | +1.44(+2.73%) |
Feb 06, 2009 | 51.80 | 53.35 | 51.80 | 52.89 | 0 | +0.76(+1.46%) |
Feb 05, 2009 | 52.07 | 52.75 | 51.20 | 52.13 | 34,807 | +0.33(+0.63%) |
Feb 04, 2009 | 51.91 | 53.46 | 51.61 | 51.80 | 81,022 | +0.74(+1.44%) |
Feb 03, 2009 | 50.85 | 51.83 | 50.38 | 51.06 | 80,123 | +0.33(+0.64%) |