Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.08 | 32.28 | 31.16 | 31.81 | 1,711,483 | +0.06(+0.20%) |
Apr 29, 2009 | 30.46 | 31.91 | 30.35 | 31.75 | 1,549,635 | +1.82(+6.06%) |
Apr 28, 2009 | 29.55 | 30.01 | 29.28 | 29.93 | 862,519 | +0.37(+1.26%) |
Apr 27, 2009 | 28.70 | 29.74 | 28.70 | 29.56 | 1,441,226 | +0.38(+1.30%) |
Apr 24, 2009 | 28.20 | 29.43 | 27.62 | 29.18 | 1,667,195 | +0.98(+3.49%) |
Apr 23, 2009 | 28.22 | 28.42 | 27.63 | 28.20 | 737,505 | +0.18(+0.65%) |
Apr 22, 2009 | 28.05 | 28.86 | 27.81 | 28.02 | 688,540 | -0.07(-0.25%) |
Apr 21, 2009 | 27.64 | 28.37 | 27.43 | 28.09 | 813,711 | +0.52(+1.90%) |
Apr 20, 2009 | 28.65 | 28.65 | 27.45 | 27.56 | 692,216 | -1.31(-4.53%) |
Apr 17, 2009 | 28.25 | 29.38 | 28.24 | 28.87 | 1,707,218 | +0.47(+1.65%) |
Apr 16, 2009 | 27.60 | 28.63 | 27.59 | 28.40 | 1,134,801 | +0.71(+2.58%) |
Apr 15, 2009 | 26.95 | 27.69 | 26.95 | 27.69 | 1,402,180 | +0.46(+1.69%) |
Apr 14, 2009 | 27.35 | 27.52 | 26.96 | 27.23 | 1,126,658 | -0.26(-0.95%) |
Apr 13, 2009 | 28.16 | 28.25 | 26.98 | 27.49 | 1,265,381 | -0.70(-2.47%) |
Apr 09, 2009 | 28.08 | 28.68 | 27.96 | 28.19 | 1,279,925 | +0.45(+1.63%) |
Apr 08, 2009 | 27.56 | 28.22 | 27.37 | 27.74 | 803,551 | +0.43(+1.57%) |
Apr 07, 2009 | 28.19 | 28.48 | 27.25 | 27.31 | 1,010,880 | -1.23(-4.31%) |
Apr 06, 2009 | 28.94 | 29.09 | 28.17 | 28.54 | 901,925 | -0.48(-1.67%) |
Apr 03, 2009 | 28.67 | 29.20 | 28.46 | 29.02 | 1,495,482 | +0.18(+0.63%) |
Apr 02, 2009 | 27.83 | 29.59 | 27.68 | 28.84 | 1,411,761 | +1.17(+4.24%) |
Apr 01, 2009 | 26.89 | 27.70 | 26.64 | 27.67 | 775,276 | +0.63(+2.32%) |
Mar 31, 2009 | 26.77 | 27.56 | 26.56 | 27.04 | 1,000,489 | +0.55(+2.06%) |
Mar 30, 2009 | 26.77 | 26.82 | 26.07 | 26.49 | 926,224 | -1.18(-4.27%) |
Mar 26, 2009 | 26.45 | 27.68 | 26.39 | 27.68 | 1,819,070 | +1.28(+4.87%) |
Mar 25, 2009 | 26.86 | 27.13 | 25.49 | 26.39 | 1,250,024 | -0.47(-1.74%) |
Mar 24, 2009 | 27.36 | 27.71 | 26.23 | 26.86 | 1,195,224 | -0.78(-2.84%) |
Mar 23, 2009 | 27.21 | 27.65 | 27.08 | 27.64 | 1,159,183 | +1.59(+6.12%) |
Mar 20, 2009 | 26.73 | 26.84 | 25.68 | 26.05 | 1,029,044 | -0.79(-2.95%) |
Mar 19, 2009 | 26.79 | 27.22 | 26.63 | 26.84 | 885,818 | +0.24(+0.89%) |
Mar 18, 2009 | 25.97 | 26.81 | 25.73 | 26.60 | 1,009,094 | +0.67(+2.57%) |
Mar 17, 2009 | 25.36 | 25.94 | 25.00 | 25.94 | 800,626 | +0.64(+2.54%) |
Mar 16, 2009 | 26.13 | 26.51 | 25.19 | 25.30 | 1,378,340 | -0.78(-2.98%) |
Mar 13, 2009 | 25.38 | 26.18 | 25.11 | 26.07 | 0 | +0.86(+3.43%) |
Mar 12, 2009 | 24.41 | 25.30 | 24.09 | 25.21 | 924,009 | +0.59(+2.38%) |
Mar 11, 2009 | 24.07 | 24.81 | 23.80 | 24.62 | 1,060,207 | +0.56(+2.34%) |
Mar 10, 2009 | 22.79 | 24.12 | 22.61 | 24.06 | 1,402,782 | +1.46(+6.45%) |
Mar 09, 2009 | 22.73 | 23.74 | 22.50 | 22.60 | 1,137,549 | -0.49(-2.13%) |
Mar 06, 2009 | 23.15 | 23.58 | 22.52 | 23.09 | 0 | -0.35(-1.49%) |
Mar 05, 2009 | 23.07 | 23.95 | 22.89 | 23.44 | 2,066,389 | +0.13(+0.58%) |
Mar 04, 2009 | 22.40 | 23.70 | 22.39 | 23.31 | 1,609,650 | +1.40(+6.37%) |
Mar 02, 2009 | 21.71 | 22.16 | 21.45 | 21.91 | 1,589,564 | -0.32(-1.46%) |
Feb 27, 2009 | 23.07 | 23.07 | 22.15 | 22.24 | 0 | -1.15(-4.92%) |
Feb 26, 2009 | 23.08 | 23.72 | 22.95 | 23.39 | 1,506,035 | +0.48(+2.11%) |
Feb 25, 2009 | 24.00 | 24.14 | 22.11 | 22.90 | 2,701,617 | -1.25(-5.19%) |
Feb 24, 2009 | 23.34 | 24.39 | 22.88 | 24.16 | 945,043 | +0.99(+4.28%) |
Feb 23, 2009 | 23.93 | 24.03 | 22.95 | 23.16 | 1,144,248 | -0.59(-2.50%) |
Feb 20, 2009 | 23.78 | 24.12 | 23.17 | 23.76 | 1,227,166 | -0.49(-2.03%) |
Feb 19, 2009 | 24.85 | 24.97 | 24.08 | 24.25 | 1,001,958 | -0.29(-1.16%) |
Feb 18, 2009 | 25.49 | 25.59 | 24.41 | 24.54 | 1,216,777 | -0.94(-3.70%) |
Feb 17, 2009 | 25.71 | 25.76 | 25.10 | 25.48 | 999,050 | -0.47(-1.80%) |
Feb 13, 2009 | 25.96 | 26.57 | 25.70 | 25.95 | 994,665 | -0.13(-0.52%) |
Feb 12, 2009 | 25.07 | 26.09 | 25.05 | 26.08 | 1,217,821 | +0.67(+2.62%) |
Feb 11, 2009 | 25.23 | 25.84 | 24.90 | 25.42 | 1,185,071 | +0.41(+1.65%) |
Feb 10, 2009 | 25.38 | 25.99 | 24.66 | 25.00 | 1,433,785 | -0.51(-1.99%) |
Feb 09, 2009 | 24.62 | 25.90 | 24.62 | 25.51 | 1,415,308 | +0.80(+3.24%) |
Feb 06, 2009 | 23.98 | 25.05 | 23.85 | 24.71 | 1,698,023 | +0.78(+3.28%) |
Feb 05, 2009 | 22.13 | 24.30 | 21.68 | 23.93 | 5,225,702 | +3.42(+16.66%) |
Feb 04, 2009 | 20.54 | 21.16 | 20.26 | 20.51 | 1,262,320 | +0.19(+0.94%) |
Feb 03, 2009 | 20.46 | 20.57 | 19.74 | 20.32 | 1,217,964 | +0.10(+0.51%) |