Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.28 | 36.28 | 35.44 | 35.74 | 773,433 | +0.35(+0.98%) |
Apr 29, 2009 | 34.99 | 35.75 | 34.86 | 35.40 | 1,300,691 | +1.40(+4.10%) |
Apr 28, 2009 | 33.28 | 34.28 | 32.94 | 34.00 | 1,109,391 | -0.82(-2.34%) |
Apr 27, 2009 | 34.81 | 35.29 | 34.55 | 34.82 | 709,587 | -0.86(-2.40%) |
Apr 24, 2009 | 35.70 | 36.03 | 35.42 | 35.67 | 975,675 | +0.55(+1.57%) |
Apr 23, 2009 | 35.16 | 35.46 | 34.78 | 35.12 | 1,262,688 | +0.37(+1.07%) |
Apr 22, 2009 | 34.38 | 35.38 | 34.38 | 34.75 | 1,337,849 | -1.87(-5.12%) |
Apr 21, 2009 | 35.65 | 36.79 | 35.57 | 36.62 | 1,536,665 | +1.48(+4.21%) |
Apr 20, 2009 | 36.00 | 36.35 | 34.56 | 35.14 | 1,992,816 | -0.72(-2.00%) |
Apr 17, 2009 | 35.83 | 36.37 | 35.60 | 35.86 | 1,119,730 | +0.05(+0.14%) |
Apr 16, 2009 | 35.78 | 36.07 | 35.26 | 35.81 | 1,097,090 | +0.32(+0.91%) |
Apr 15, 2009 | 35.45 | 35.59 | 34.89 | 35.49 | 1,704,507 | +1.36(+4.00%) |
Apr 14, 2009 | 34.55 | 34.79 | 33.96 | 34.13 | 1,060,443 | -0.17(-0.51%) |
Apr 13, 2009 | 33.85 | 34.60 | 33.05 | 34.30 | 1,126,788 | +0.57(+1.68%) |
Apr 09, 2009 | 33.73 | 33.82 | 33.38 | 33.74 | 1,193,733 | +1.47(+4.55%) |
Apr 08, 2009 | 32.64 | 32.94 | 31.79 | 32.27 | 3,457,520 | -0.28(-0.86%) |
Apr 07, 2009 | 32.57 | 33.06 | 32.36 | 32.55 | 1,206,925 | -0.81(-2.42%) |
Apr 06, 2009 | 33.69 | 33.79 | 32.53 | 33.35 | 1,656,801 | +0.25(+0.75%) |
Apr 03, 2009 | 32.93 | 33.33 | 32.51 | 33.10 | 1,600,409 | -0.55(-1.64%) |
Apr 02, 2009 | 32.69 | 34.17 | 32.63 | 33.66 | 2,831,717 | +2.59(+8.33%) |
Apr 01, 2009 | 30.36 | 31.20 | 30.08 | 31.07 | 2,049,846 | +1.51(+5.11%) |
Mar 31, 2009 | 29.73 | 29.97 | 29.32 | 29.56 | 1,645,959 | +1.77(+6.36%) |
Mar 30, 2009 | 28.13 | 28.13 | 27.35 | 27.79 | 1,442,546 | -2.21(-7.37%) |
Mar 26, 2009 | 29.48 | 30.10 | 29.34 | 30.00 | 2,425,712 | +1.99(+7.12%) |
Mar 25, 2009 | 27.64 | 28.42 | 27.27 | 28.01 | 2,204,167 | +1.65(+6.27%) |
Mar 24, 2009 | 26.25 | 27.26 | 25.85 | 26.35 | 2,533,428 | -0.41(-1.53%) |
Mar 23, 2009 | 26.20 | 26.76 | 26.08 | 26.76 | 2,259,687 | +2.43(+10.00%) |
Mar 20, 2009 | 24.82 | 25.03 | 24.19 | 24.33 | 1,986,622 | -1.20(-4.69%) |
Mar 19, 2009 | 26.03 | 26.08 | 25.35 | 25.53 | 2,292,763 | -0.04(-0.14%) |
Mar 18, 2009 | 25.01 | 25.90 | 24.52 | 25.56 | 1,270,277 | +0.09(+0.36%) |
Mar 17, 2009 | 24.64 | 25.51 | 24.55 | 25.47 | 1,465,190 | +0.57(+2.29%) |
Mar 16, 2009 | 24.84 | 25.64 | 24.73 | 24.90 | 1,336,138 | +0.48(+1.98%) |
Mar 13, 2009 | 24.09 | 24.56 | 23.94 | 24.42 | 0 | +0.50(+2.08%) |
Mar 12, 2009 | 23.25 | 24.08 | 23.07 | 23.92 | 2,205,403 | +0.73(+3.16%) |
Mar 11, 2009 | 23.37 | 23.68 | 22.81 | 23.19 | 1,559,578 | -0.46(-1.93%) |
Mar 10, 2009 | 23.13 | 23.68 | 22.78 | 23.64 | 1,600,063 | +1.94(+8.96%) |
Mar 09, 2009 | 21.65 | 22.32 | 21.40 | 21.70 | 1,405,259 | -0.83(-3.70%) |
Mar 06, 2009 | 22.69 | 22.93 | 21.60 | 22.53 | 0 | +0.24(+1.07%) |
Mar 05, 2009 | 22.64 | 23.07 | 22.00 | 22.29 | 1,365,699 | -2.15(-8.78%) |
Mar 04, 2009 | 23.99 | 24.81 | 23.83 | 24.44 | 1,508,185 | +2.75(+12.70%) |
Mar 02, 2009 | 22.90 | 23.04 | 21.57 | 21.69 | 2,129,962 | -2.47(-10.24%) |
Feb 27, 2009 | 23.37 | 24.16 | 23.37 | 24.16 | 0 | +0.10(+0.42%) |
Feb 26, 2009 | 24.67 | 25.00 | 24.01 | 24.06 | 1,183,074 | -1.13(-4.48%) |
Feb 25, 2009 | 25.34 | 25.68 | 24.63 | 25.19 | 924,257 | -0.66(-2.57%) |
Feb 24, 2009 | 24.73 | 26.01 | 24.65 | 25.85 | 994,248 | +1.22(+4.94%) |
Feb 23, 2009 | 25.66 | 25.87 | 24.41 | 24.63 | 1,075,721 | -0.23(-0.93%) |
Feb 20, 2009 | 24.98 | 25.24 | 24.34 | 24.86 | 1,380,290 | -0.32(-1.26%) |
Feb 19, 2009 | 26.07 | 26.37 | 25.02 | 25.18 | 907,655 | +0.34(+1.37%) |
Feb 18, 2009 | 25.15 | 25.15 | 24.53 | 24.84 | 1,283,818 | +0.59(+2.41%) |
Feb 17, 2009 | 24.67 | 25.00 | 24.10 | 24.26 | 1,498,702 | -1.78(-6.85%) |
Feb 13, 2009 | 25.90 | 26.48 | 25.66 | 26.04 | 1,466,973 | +0.63(+2.48%) |
Feb 12, 2009 | 25.28 | 25.41 | 24.65 | 25.41 | 1,589,173 | -0.35(-1.34%) |
Feb 11, 2009 | 26.39 | 26.56 | 25.45 | 25.75 | 1,697,714 | -0.64(-2.43%) |
Feb 10, 2009 | 27.68 | 27.91 | 26.08 | 26.39 | 1,090,887 | -1.58(-5.65%) |
Feb 09, 2009 | 27.66 | 28.30 | 27.28 | 27.97 | 612,914 | -0.06(-0.21%) |
Feb 06, 2009 | 27.29 | 28.24 | 27.00 | 28.03 | 1,364,743 | +1.33(+4.99%) |
Feb 05, 2009 | 26.02 | 27.15 | 25.71 | 26.70 | 1,134,401 | +0.53(+2.04%) |
Feb 04, 2009 | 25.56 | 26.36 | 25.56 | 26.17 | 1,200,698 | +0.93(+3.67%) |
Feb 03, 2009 | 24.73 | 25.44 | 24.61 | 25.24 | 906,113 | +0.55(+2.22%) |