Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 50.82 | 53.95 | 49.80 | 52.48 | 39,612 | +2.11(+4.20%) |
Apr 29, 2009 | 47.52 | 51.19 | 46.32 | 50.36 | 39,310 | +4.04(+8.73%) |
Apr 28, 2009 | 46.78 | 47.70 | 45.49 | 46.32 | 47,218 | -1.29(-2.70%) |
Apr 27, 2009 | 50.36 | 50.55 | 46.78 | 47.61 | 25,404 | -3.68(-7.17%) |
Apr 24, 2009 | 48.53 | 51.47 | 48.16 | 51.28 | 26,413 | +3.40(+7.10%) |
Apr 23, 2009 | 48.80 | 49.91 | 45.95 | 47.88 | 24,893 | -0.28(-0.57%) |
Apr 22, 2009 | 45.86 | 48.89 | 44.39 | 48.16 | 32,529 | +1.84(+3.97%) |
Apr 21, 2009 | 42.37 | 46.60 | 39.24 | 46.32 | 35,726 | +3.22(+7.46%) |
Apr 20, 2009 | 45.31 | 45.31 | 41.91 | 43.10 | 25,286 | -1.93(-4.29%) |
Apr 17, 2009 | 45.13 | 45.49 | 43.84 | 45.03 | 19,677 | +1.19(+2.73%) |
Apr 16, 2009 | 43.66 | 45.03 | 43.10 | 43.84 | 28,769 | +0.37(+0.85%) |
Apr 15, 2009 | 41.63 | 43.47 | 40.53 | 43.47 | 18,709 | +1.65(+3.96%) |
Apr 14, 2009 | 44.02 | 44.94 | 41.36 | 41.82 | 31,726 | -2.30(-5.21%) |
Apr 13, 2009 | 42.09 | 44.12 | 39.61 | 44.12 | 27,440 | +1.38(+3.23%) |
Apr 09, 2009 | 42.83 | 44.21 | 40.44 | 42.74 | 27,878 | +1.56(+3.79%) |
Apr 08, 2009 | 37.22 | 41.17 | 37.22 | 41.17 | 13,207 | +3.49(+9.27%) |
Apr 07, 2009 | 38.88 | 38.88 | 36.76 | 37.68 | 19,528 | -1.75(-4.43%) |
Apr 06, 2009 | 39.98 | 42.28 | 38.60 | 39.43 | 17,126 | -2.57(-6.13%) |
Apr 03, 2009 | 36.95 | 43.29 | 36.95 | 42.00 | 24,633 | +1.38(+3.39%) |
Apr 02, 2009 | 38.69 | 41.36 | 37.87 | 40.62 | 30,010 | +4.41(+12.18%) |
Apr 01, 2009 | 32.26 | 37.87 | 31.25 | 36.21 | 29,532 | +3.12(+9.44%) |
Mar 31, 2009 | 36.30 | 36.49 | 32.44 | 33.09 | 39,451 | -2.57(-7.22%) |
Mar 30, 2009 | 34.65 | 35.75 | 31.00 | 35.66 | 24,768 | -2.21(-5.83%) |
Mar 26, 2009 | 38.05 | 38.14 | 36.49 | 37.87 | 10,949 | +1.47(+4.04%) |
Mar 25, 2009 | 33.55 | 37.77 | 33.55 | 36.40 | 19,000 | +1.01(+2.86%) |
Mar 24, 2009 | 37.31 | 37.31 | 34.92 | 35.38 | 13,501 | -1.93(-5.17%) |
Mar 23, 2009 | 36.30 | 37.68 | 35.66 | 37.31 | 39,190 | +5.70(+18.02%) |
Mar 20, 2009 | 32.08 | 34.47 | 31.62 | 31.62 | 38,263 | +2.48(+8.52%) |
Mar 19, 2009 | 27.20 | 31.06 | 27.20 | 29.13 | 71,407 | +1.93(+7.09%) |
Mar 18, 2009 | 26.65 | 27.20 | 24.08 | 27.20 | 24,963 | +0.09(+0.34%) |
Mar 17, 2009 | 23.90 | 27.11 | 22.98 | 27.11 | 10,980 | +3.31(+13.90%) |
Mar 16, 2009 | 23.34 | 24.81 | 22.61 | 23.80 | 13,211 | -0.18(-0.77%) |
Mar 13, 2009 | 25.46 | 25.46 | 23.71 | 23.99 | 0 | -0.83(-3.33%) |
Mar 12, 2009 | 22.79 | 24.81 | 20.68 | 24.81 | 22,942 | +3.03(+13.92%) |
Mar 11, 2009 | 23.25 | 23.53 | 21.60 | 21.78 | 21,997 | -1.84(-7.78%) |
Mar 10, 2009 | 21.69 | 23.62 | 21.14 | 23.62 | 21,133 | +4.04(+20.66%) |
Mar 09, 2009 | 21.97 | 22.88 | 19.30 | 19.58 | 16,761 | -0.83(-4.05%) |
Mar 06, 2009 | 21.14 | 22.79 | 18.47 | 20.40 | 0 | -0.51(-2.42%) |
Mar 05, 2009 | 23.44 | 24.26 | 20.22 | 20.91 | 9,709 | -2.07(-9.00%) |
Mar 04, 2009 | 19.67 | 22.98 | 19.67 | 22.98 | 20,431 | +1.29(+5.93%) |
Mar 02, 2009 | 24.91 | 26.47 | 21.69 | 21.69 | 18,076 | -2.57(-10.61%) |
Feb 27, 2009 | 25.55 | 25.55 | 24.26 | 24.26 | 0 | -0.83(-3.30%) |
Feb 26, 2009 | 26.29 | 27.57 | 24.36 | 25.09 | 19,558 | -0.74(-2.85%) |
Feb 25, 2009 | 27.30 | 27.39 | 25.37 | 25.83 | 13,089 | -1.29(-4.75%) |
Feb 24, 2009 | 27.30 | 27.30 | 25.27 | 27.11 | 14,498 | +1.01(+3.87%) |
Feb 23, 2009 | 28.86 | 28.86 | 26.10 | 26.10 | 10,750 | -1.10(-4.05%) |
Feb 20, 2009 | 28.03 | 28.03 | 26.65 | 27.20 | 9,196 | -1.01(-3.58%) |
Feb 19, 2009 | 28.86 | 28.95 | 27.57 | 28.22 | 9,722 | +1.10(+4.07%) |
Feb 18, 2009 | 29.32 | 29.32 | 27.11 | 27.11 | 15,569 | -1.19(-4.22%) |
Feb 17, 2009 | 29.69 | 29.87 | 27.94 | 28.31 | 16,350 | -0.74(-2.53%) |
Feb 13, 2009 | 27.02 | 29.50 | 27.02 | 29.04 | 12,422 | +1.93(+7.12%) |
Feb 12, 2009 | 31.98 | 31.98 | 26.74 | 27.11 | 10,834 | -2.57(-8.67%) |
Feb 11, 2009 | 28.49 | 30.05 | 28.49 | 29.69 | 11,338 | +1.29(+4.53%) |
Feb 10, 2009 | 30.79 | 32.08 | 28.40 | 28.40 | 15,496 | -1.56(-5.21%) |
Feb 09, 2009 | 32.08 | 32.08 | 29.23 | 29.96 | 16,136 | -3.12(-9.44%) |
Feb 06, 2009 | 31.25 | 33.09 | 29.32 | 33.09 | 16,367 | +2.21(+7.14%) |
Feb 05, 2009 | 30.88 | 31.52 | 30.42 | 30.88 | 10,939 | +0.09(+0.30%) |
Feb 04, 2009 | 29.78 | 30.97 | 28.40 | 30.79 | 20,568 | +1.19(+4.04%) |
Feb 03, 2009 | 28.22 | 29.59 | 27.57 | 29.59 | 15,686 | +1.65(+5.92%) |