Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 46.20 | 47.02 | 45.00 | 46.26 | 131,097 | +0.62(+1.36%) |
Apr 29, 2009 | 43.94 | 45.67 | 43.01 | 45.64 | 156,259 | +2.73(+6.35%) |
Apr 28, 2009 | 42.17 | 43.99 | 41.81 | 42.91 | 72,394 | +0.37(+0.88%) |
Apr 27, 2009 | 42.95 | 43.67 | 42.45 | 42.54 | 117,120 | -0.95(-2.18%) |
Apr 24, 2009 | 43.89 | 44.62 | 42.80 | 43.48 | 208,512 | -0.41(-0.93%) |
Apr 23, 2009 | 42.58 | 44.11 | 41.97 | 43.89 | 88,784 | +1.04(+2.43%) |
Apr 22, 2009 | 43.80 | 44.91 | 42.43 | 42.85 | 146,654 | -2.60(-5.73%) |
Apr 21, 2009 | 41.68 | 45.56 | 40.49 | 45.45 | 162,960 | +3.84(+9.22%) |
Apr 20, 2009 | 42.96 | 43.67 | 41.61 | 41.62 | 192,520 | -2.25(-5.13%) |
Apr 17, 2009 | 44.10 | 44.70 | 43.45 | 43.87 | 114,597 | -0.37(-0.83%) |
Apr 16, 2009 | 43.82 | 44.72 | 43.11 | 44.23 | 96,293 | +0.66(+1.52%) |
Apr 15, 2009 | 40.98 | 43.57 | 39.90 | 43.57 | 109,189 | +2.53(+6.16%) |
Apr 14, 2009 | 43.23 | 43.57 | 40.89 | 41.04 | 193,843 | -2.73(-6.24%) |
Apr 13, 2009 | 37.68 | 44.19 | 37.68 | 43.78 | 130,221 | +1.35(+3.18%) |
Apr 09, 2009 | 40.21 | 42.43 | 39.69 | 42.43 | 223,438 | +2.65(+6.67%) |
Apr 08, 2009 | 38.76 | 40.21 | 38.76 | 39.78 | 114,212 | +1.17(+3.04%) |
Apr 07, 2009 | 38.38 | 39.81 | 37.88 | 38.60 | 127,869 | -0.42(-1.08%) |
Apr 06, 2009 | 38.94 | 39.41 | 36.33 | 39.03 | 81,799 | -0.48(-1.22%) |
Apr 03, 2009 | 38.10 | 39.52 | 37.09 | 39.51 | 97,780 | +1.07(+2.78%) |
Apr 02, 2009 | 38.07 | 38.78 | 37.37 | 38.44 | 152,329 | +0.89(+2.38%) |
Apr 01, 2009 | 35.31 | 37.64 | 34.10 | 37.55 | 88,186 | +1.83(+5.11%) |
Mar 31, 2009 | 34.45 | 35.73 | 34.01 | 35.72 | 130,460 | +1.64(+4.82%) |
Mar 30, 2009 | 35.16 | 35.16 | 33.56 | 34.08 | 174,762 | -1.72(-4.80%) |
Mar 26, 2009 | 35.08 | 35.88 | 34.52 | 35.80 | 106,903 | +1.02(+2.94%) |
Mar 25, 2009 | 33.12 | 34.94 | 32.72 | 34.77 | 148,994 | +1.42(+4.25%) |
Mar 24, 2009 | 35.11 | 35.64 | 33.32 | 33.36 | 100,375 | -2.39(-6.67%) |
Mar 23, 2009 | 32.96 | 35.87 | 32.12 | 35.74 | 191,676 | +4.16(+13.16%) |
Mar 20, 2009 | 31.58 | 32.11 | 31.02 | 31.58 | 135,633 | +0.14(+0.46%) |
Mar 19, 2009 | 33.20 | 33.40 | 31.44 | 31.44 | 116,035 | -1.42(-4.33%) |
Mar 18, 2009 | 30.30 | 32.94 | 29.83 | 32.87 | 128,375 | +2.37(+7.78%) |
Mar 17, 2009 | 28.63 | 30.49 | 28.50 | 30.49 | 91,854 | +1.83(+6.37%) |
Mar 16, 2009 | 29.72 | 30.50 | 28.60 | 28.67 | 136,803 | -0.58(-1.98%) |
Mar 13, 2009 | 29.08 | 29.76 | 28.46 | 29.25 | 91,939 | +0.63(+2.19%) |
Mar 12, 2009 | 26.08 | 28.94 | 25.67 | 28.62 | 163,764 | +2.55(+9.78%) |
Mar 11, 2009 | 25.93 | 26.53 | 25.26 | 26.07 | 112,315 | +0.40(+1.57%) |
Mar 10, 2009 | 24.24 | 25.72 | 23.99 | 25.67 | 223,359 | +1.86(+7.82%) |
Mar 09, 2009 | 23.55 | 23.98 | 23.00 | 23.81 | 122,088 | -0.31(-1.27%) |
Mar 06, 2009 | 24.33 | 24.89 | 23.24 | 24.11 | 125,234 | +0.00(+0.00%) |
Mar 05, 2009 | 25.70 | 26.70 | 23.90 | 24.11 | 214,994 | -2.16(-8.22%) |
Mar 04, 2009 | 26.61 | 27.22 | 25.60 | 26.27 | 114,173 | -1.57(-5.63%) |
Mar 02, 2009 | 28.18 | 28.78 | 27.54 | 27.84 | 140,685 | -1.00(-3.45%) |
Feb 27, 2009 | 29.99 | 29.99 | 28.72 | 28.84 | 135,711 | -1.35(-4.47%) |
Feb 26, 2009 | 30.49 | 31.09 | 29.55 | 30.19 | 132,774 | +0.06(+0.20%) |
Feb 25, 2009 | 32.20 | 32.37 | 29.46 | 30.13 | 149,736 | -1.96(-6.12%) |
Feb 24, 2009 | 29.89 | 32.25 | 28.97 | 32.09 | 191,801 | +2.52(+8.53%) |
Feb 23, 2009 | 33.44 | 33.67 | 29.56 | 29.57 | 145,594 | -3.11(-9.51%) |
Feb 20, 2009 | 34.23 | 34.25 | 32.44 | 32.67 | 142,098 | -2.20(-6.31%) |
Feb 19, 2009 | 37.10 | 37.30 | 34.87 | 34.88 | 105,635 | -1.94(-5.26%) |
Feb 18, 2009 | 36.23 | 37.47 | 36.23 | 36.81 | 56,658 | -0.16(-0.44%) |
Feb 17, 2009 | 39.30 | 40.29 | 36.74 | 36.98 | 126,133 | -2.94(-7.36%) |
Feb 13, 2009 | 40.38 | 40.95 | 39.91 | 39.91 | 69,608 | -0.40(-0.98%) |
Feb 12, 2009 | 39.65 | 41.12 | 39.29 | 40.31 | 149,666 | -0.52(-1.29%) |
Feb 11, 2009 | 38.73 | 40.83 | 38.58 | 40.83 | 98,399 | +2.34(+6.09%) |
Feb 10, 2009 | 41.57 | 41.57 | 38.34 | 38.49 | 88,664 | -3.18(-7.62%) |
Feb 09, 2009 | 40.67 | 42.19 | 40.50 | 41.66 | 62,859 | +0.80(+1.95%) |
Feb 06, 2009 | 38.95 | 40.98 | 38.20 | 40.87 | 79,437 | +1.98(+5.08%) |
Feb 05, 2009 | 38.13 | 39.05 | 37.68 | 38.89 | 51,786 | +1.09(+2.89%) |
Feb 04, 2009 | 39.19 | 39.60 | 37.80 | 37.80 | 40,348 | -1.18(-3.03%) |
Feb 03, 2009 | 40.04 | 40.04 | 38.49 | 38.98 | 83,455 | -0.41(-1.04%) |