Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.16 | 37.23 | 35.58 | 36.40 | 118,234 | +0.47(+1.31%) |
Apr 29, 2009 | 35.91 | 36.29 | 35.20 | 35.93 | 78,599 | +0.41(+1.15%) |
Apr 28, 2009 | 35.33 | 36.22 | 35.15 | 35.52 | 63,511 | -0.13(-0.36%) |
Apr 27, 2009 | 36.06 | 36.62 | 35.36 | 35.65 | 106,175 | -0.98(-2.68%) |
Apr 24, 2009 | 34.59 | 37.07 | 33.78 | 36.63 | 167,473 | +2.37(+6.92%) |
Apr 23, 2009 | 33.23 | 34.98 | 32.08 | 34.26 | 197,508 | +0.89(+2.67%) |
Apr 22, 2009 | 33.21 | 34.28 | 33.21 | 33.37 | 128,257 | -0.48(-1.42%) |
Apr 21, 2009 | 33.28 | 34.25 | 33.14 | 33.85 | 66,181 | +0.50(+1.50%) |
Apr 20, 2009 | 34.15 | 34.83 | 32.73 | 33.35 | 94,562 | -1.41(-4.06%) |
Apr 17, 2009 | 34.14 | 35.11 | 33.37 | 34.76 | 138,741 | +0.73(+2.15%) |
Apr 16, 2009 | 34.00 | 34.32 | 33.24 | 34.03 | 97,402 | +0.05(+0.15%) |
Apr 15, 2009 | 33.15 | 34.54 | 32.78 | 33.98 | 101,462 | +0.72(+2.16%) |
Apr 14, 2009 | 34.24 | 34.84 | 32.19 | 33.26 | 153,532 | -1.59(-4.56%) |
Apr 13, 2009 | 34.72 | 35.36 | 34.47 | 34.85 | 55,852 | -0.37(-1.05%) |
Apr 09, 2009 | 34.45 | 35.50 | 33.81 | 35.22 | 110,003 | +1.36(+4.02%) |
Apr 08, 2009 | 34.05 | 34.82 | 33.50 | 33.86 | 69,969 | -0.05(-0.15%) |
Apr 07, 2009 | 33.87 | 35.11 | 33.75 | 33.91 | 79,036 | -0.31(-0.91%) |
Apr 06, 2009 | 34.01 | 34.59 | 32.54 | 34.22 | 63,044 | -0.23(-0.67%) |
Apr 03, 2009 | 34.04 | 34.45 | 33.36 | 34.45 | 47,246 | +0.44(+1.29%) |
Apr 02, 2009 | 33.64 | 34.59 | 32.68 | 34.01 | 118,161 | +0.97(+2.94%) |
Apr 01, 2009 | 31.70 | 33.10 | 31.70 | 33.04 | 100,838 | +1.02(+3.19%) |
Mar 31, 2009 | 31.94 | 33.24 | 31.49 | 32.02 | 81,640 | +0.54(+1.72%) |
Mar 30, 2009 | 31.41 | 31.64 | 30.58 | 31.48 | 65,821 | -2.19(-6.50%) |
Mar 26, 2009 | 32.31 | 33.68 | 31.67 | 33.67 | 121,336 | +1.75(+5.48%) |
Mar 25, 2009 | 31.96 | 32.63 | 30.37 | 31.92 | 88,987 | +0.36(+1.14%) |
Mar 24, 2009 | 32.07 | 32.59 | 31.45 | 31.56 | 65,228 | -1.08(-3.31%) |
Mar 23, 2009 | 31.35 | 32.74 | 30.47 | 32.64 | 105,098 | +2.03(+6.63%) |
Mar 20, 2009 | 31.88 | 32.48 | 30.51 | 30.61 | 190,234 | -0.96(-3.04%) |
Mar 19, 2009 | 33.80 | 33.80 | 31.50 | 31.57 | 162,534 | -1.91(-5.70%) |
Mar 18, 2009 | 32.90 | 33.68 | 31.25 | 33.48 | 112,040 | +0.50(+1.52%) |
Mar 17, 2009 | 32.80 | 33.55 | 31.90 | 32.98 | 102,917 | +0.06(+0.18%) |
Mar 16, 2009 | 33.22 | 33.98 | 32.69 | 32.92 | 111,448 | +0.01(+0.03%) |
Mar 13, 2009 | 32.58 | 33.35 | 32.20 | 32.91 | 87,736 | +0.65(+2.01%) |
Mar 12, 2009 | 30.93 | 32.61 | 30.70 | 32.26 | 125,364 | +1.28(+4.13%) |
Mar 11, 2009 | 30.94 | 31.70 | 30.41 | 30.98 | 229,829 | +0.16(+0.52%) |
Mar 10, 2009 | 27.82 | 30.88 | 27.03 | 30.82 | 147,824 | +3.54(+12.98%) |
Mar 09, 2009 | 26.78 | 27.35 | 26.22 | 27.28 | 99,068 | +0.28(+1.04%) |
Mar 06, 2009 | 26.46 | 27.09 | 26.18 | 27.00 | 106,996 | +0.83(+3.17%) |
Mar 05, 2009 | 25.84 | 28.12 | 25.50 | 26.17 | 203,079 | -0.38(-1.43%) |
Mar 04, 2009 | 26.65 | 27.26 | 25.83 | 26.55 | 161,373 | -0.73(-2.68%) |
Mar 02, 2009 | 27.97 | 27.97 | 27.07 | 27.28 | 151,508 | -0.97(-3.43%) |
Feb 27, 2009 | 28.07 | 28.56 | 27.81 | 28.25 | 118,474 | -0.14(-0.49%) |
Feb 26, 2009 | 28.55 | 29.26 | 27.89 | 28.39 | 108,439 | +0.16(+0.57%) |
Feb 25, 2009 | 28.26 | 28.82 | 27.68 | 28.23 | 101,908 | -0.27(-0.95%) |
Feb 24, 2009 | 28.80 | 29.29 | 27.73 | 28.50 | 139,354 | +0.16(+0.56%) |
Feb 23, 2009 | 29.68 | 29.80 | 28.17 | 28.34 | 97,769 | -1.26(-4.26%) |
Feb 20, 2009 | 29.48 | 29.89 | 29.00 | 29.60 | 112,138 | -0.35(-1.17%) |
Feb 19, 2009 | 30.15 | 30.20 | 29.59 | 29.95 | 98,225 | +0.22(+0.74%) |
Feb 18, 2009 | 30.09 | 30.39 | 29.51 | 29.73 | 82,660 | -0.23(-0.77%) |
Feb 17, 2009 | 30.13 | 30.69 | 29.89 | 29.96 | 193,967 | -0.76(-2.47%) |
Feb 13, 2009 | 30.07 | 31.49 | 29.90 | 30.72 | 197,756 | +0.76(+2.54%) |
Feb 12, 2009 | 29.27 | 30.06 | 28.66 | 29.96 | 180,617 | +0.69(+2.36%) |
Feb 11, 2009 | 28.55 | 29.66 | 28.48 | 29.27 | 127,107 | +0.95(+3.35%) |
Feb 10, 2009 | 28.60 | 29.06 | 28.10 | 28.32 | 129,936 | -0.52(-1.80%) |
Feb 09, 2009 | 29.38 | 29.78 | 27.98 | 28.84 | 239,792 | -0.74(-2.50%) |
Feb 06, 2009 | 29.19 | 29.87 | 28.95 | 29.58 | 149,944 | +0.55(+1.89%) |
Feb 05, 2009 | 27.81 | 29.08 | 27.57 | 29.03 | 125,839 | +1.22(+4.39%) |
Feb 04, 2009 | 26.64 | 28.47 | 26.49 | 27.81 | 146,124 | +1.20(+4.51%) |
Feb 03, 2009 | 25.53 | 26.92 | 25.43 | 26.61 | 151,981 | +1.20(+4.72%) |