Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.73 | 33.00 | 29.01 | 29.56 | 1,370,292 | -3.84(-11.50%) |
Apr 29, 2009 | 33.51 | 33.83 | 32.64 | 33.40 | 315,215 | +0.02(+0.06%) |
Apr 28, 2009 | 33.10 | 34.06 | 33.10 | 33.38 | 268,731 | +0.07(+0.21%) |
Apr 27, 2009 | 33.03 | 33.99 | 32.77 | 33.31 | 235,113 | +0.10(+0.30%) |
Apr 24, 2009 | 32.88 | 33.59 | 32.54 | 33.21 | 327,121 | +0.49(+1.50%) |
Apr 23, 2009 | 33.13 | 33.46 | 31.74 | 32.72 | 388,092 | -0.25(-0.76%) |
Apr 22, 2009 | 33.72 | 33.72 | 32.61 | 32.97 | 204,693 | -0.36(-1.08%) |
Apr 21, 2009 | 33.61 | 34.68 | 32.87 | 33.33 | 369,172 | -0.38(-1.13%) |
Apr 20, 2009 | 34.15 | 34.73 | 33.42 | 33.71 | 213,532 | -1.11(-3.19%) |
Apr 17, 2009 | 35.03 | 35.13 | 34.23 | 34.82 | 224,079 | -0.06(-0.17%) |
Apr 16, 2009 | 35.90 | 36.10 | 34.20 | 34.88 | 285,823 | -0.64(-1.80%) |
Apr 15, 2009 | 34.74 | 35.53 | 34.61 | 35.52 | 253,103 | +0.69(+1.98%) |
Apr 14, 2009 | 35.11 | 35.72 | 34.61 | 34.83 | 170,008 | -0.62(-1.75%) |
Apr 13, 2009 | 35.56 | 36.01 | 35.18 | 35.45 | 227,691 | -0.40(-1.12%) |
Apr 09, 2009 | 36.31 | 36.31 | 35.45 | 35.85 | 303,566 | +0.18(+0.50%) |
Apr 08, 2009 | 35.92 | 36.10 | 35.12 | 35.67 | 239,864 | -0.14(-0.39%) |
Apr 07, 2009 | 36.22 | 36.97 | 34.90 | 35.81 | 264,474 | -0.93(-2.53%) |
Apr 06, 2009 | 36.21 | 37.56 | 36.04 | 36.74 | 390,920 | +0.24(+0.66%) |
Apr 03, 2009 | 37.02 | 37.51 | 35.82 | 36.50 | 316,323 | -0.48(-1.30%) |
Apr 02, 2009 | 37.09 | 37.63 | 36.70 | 36.98 | 440,947 | +0.57(+1.57%) |
Apr 01, 2009 | 36.33 | 37.06 | 35.25 | 36.41 | 300,974 | -0.03(-0.08%) |
Mar 31, 2009 | 36.04 | 37.02 | 35.60 | 36.44 | 873,195 | +0.83(+2.33%) |
Mar 30, 2009 | 35.38 | 36.19 | 34.15 | 35.61 | 337,715 | -1.26(-3.42%) |
Mar 26, 2009 | 35.72 | 37.03 | 35.46 | 36.87 | 325,685 | +1.46(+4.12%) |
Mar 25, 2009 | 35.85 | 35.93 | 34.65 | 35.41 | 273,001 | +0.57(+1.64%) |
Mar 24, 2009 | 35.47 | 35.92 | 34.75 | 34.84 | 182,639 | -1.14(-3.17%) |
Mar 23, 2009 | 34.97 | 36.00 | 34.47 | 35.98 | 261,754 | +1.84(+5.39%) |
Mar 20, 2009 | 34.54 | 34.80 | 33.73 | 34.14 | 566,992 | -0.09(-0.26%) |
Mar 19, 2009 | 35.21 | 35.21 | 33.98 | 34.23 | 244,648 | -0.78(-2.23%) |
Mar 18, 2009 | 34.03 | 35.24 | 34.03 | 35.01 | 385,521 | -0.08(-0.23%) |
Mar 17, 2009 | 34.25 | 35.18 | 33.36 | 35.09 | 472,389 | +0.92(+2.69%) |
Mar 16, 2009 | 35.53 | 36.07 | 34.01 | 34.17 | 312,239 | -1.04(-2.95%) |
Mar 13, 2009 | 34.57 | 35.60 | 33.82 | 35.21 | 211,235 | +0.68(+1.97%) |
Mar 12, 2009 | 32.73 | 35.09 | 32.53 | 34.53 | 322,821 | +1.77(+5.40%) |
Mar 11, 2009 | 33.64 | 34.09 | 32.56 | 32.76 | 263,551 | -0.81(-2.41%) |
Mar 10, 2009 | 32.68 | 33.90 | 32.35 | 33.57 | 411,904 | +1.37(+4.25%) |
Mar 09, 2009 | 32.66 | 33.25 | 31.51 | 32.20 | 292,808 | -0.64(-1.95%) |
Mar 06, 2009 | 32.04 | 33.00 | 31.75 | 32.84 | 299,180 | +1.00(+3.14%) |
Mar 05, 2009 | 32.38 | 32.99 | 31.73 | 31.84 | 369,057 | -1.07(-3.25%) |
Mar 04, 2009 | 32.51 | 33.32 | 32.21 | 32.91 | 369,657 | +0.60(+1.86%) |
Mar 02, 2009 | 31.69 | 33.30 | 31.60 | 32.31 | 489,634 | -0.85(-2.56%) |
Feb 27, 2009 | 33.40 | 35.51 | 32.95 | 33.16 | 931,634 | +1.50(+4.74%) |
Feb 26, 2009 | 33.65 | 33.72 | 31.57 | 31.66 | 483,459 | -1.85(-5.52%) |
Feb 25, 2009 | 33.82 | 34.39 | 33.15 | 33.51 | 295,001 | -0.48(-1.41%) |
Feb 24, 2009 | 34.10 | 34.47 | 33.67 | 33.99 | 388,546 | +0.21(+0.62%) |
Feb 23, 2009 | 35.84 | 36.14 | 33.55 | 33.78 | 380,169 | -1.76(-4.95%) |
Feb 20, 2009 | 35.61 | 36.00 | 35.15 | 35.54 | 210,557 | -0.51(-1.41%) |
Feb 19, 2009 | 36.30 | 36.66 | 35.95 | 36.05 | 136,068 | +0.16(+0.45%) |
Feb 18, 2009 | 36.58 | 37.01 | 35.80 | 35.89 | 204,002 | -0.58(-1.59%) |
Feb 17, 2009 | 36.49 | 36.97 | 35.78 | 36.47 | 171,365 | -0.83(-2.23%) |
Feb 13, 2009 | 37.60 | 37.77 | 37.12 | 37.30 | 106,854 | -0.16(-0.43%) |
Feb 12, 2009 | 36.74 | 37.68 | 36.52 | 37.46 | 212,929 | +0.25(+0.67%) |
Feb 11, 2009 | 37.03 | 37.29 | 36.73 | 37.21 | 167,301 | +0.22(+0.59%) |
Feb 10, 2009 | 37.19 | 37.89 | 36.68 | 36.99 | 171,741 | -0.50(-1.33%) |
Feb 09, 2009 | 37.70 | 37.99 | 37.06 | 37.49 | 107,181 | -0.22(-0.58%) |
Feb 06, 2009 | 37.28 | 38.22 | 37.00 | 37.71 | 191,778 | +0.29(+0.77%) |
Feb 05, 2009 | 36.52 | 37.53 | 36.36 | 37.42 | 273,657 | +0.58(+1.57%) |
Feb 04, 2009 | 37.36 | 37.82 | 36.44 | 36.84 | 160,651 | -0.63(-1.68%) |
Feb 03, 2009 | 37.32 | 37.89 | 36.94 | 37.47 | 237,073 | +0.28(+0.75%) |