Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 35.98 | 38.12 | 30.50 | 30.71 | 2,211,869 | -6.01(-16.37%) |
Apr 29, 2009 | 35.65 | 37.39 | 35.52 | 36.72 | 875,482 | +1.38(+3.90%) |
Apr 28, 2009 | 34.01 | 35.37 | 34.01 | 35.34 | 771,310 | +0.86(+2.49%) |
Apr 27, 2009 | 34.15 | 34.87 | 33.66 | 34.48 | 709,657 | -0.41(-1.18%) |
Apr 24, 2009 | 33.34 | 35.17 | 33.11 | 34.89 | 661,219 | +2.09(+6.37%) |
Apr 23, 2009 | 33.93 | 34.20 | 31.83 | 32.80 | 556,355 | -0.98(-2.90%) |
Apr 22, 2009 | 32.04 | 34.90 | 31.49 | 33.78 | 834,053 | +1.45(+4.48%) |
Apr 21, 2009 | 30.72 | 32.35 | 30.33 | 32.33 | 561,453 | +1.31(+4.22%) |
Apr 20, 2009 | 31.35 | 32.00 | 30.62 | 31.02 | 397,940 | -1.60(-4.90%) |
Apr 17, 2009 | 31.75 | 32.72 | 31.65 | 32.62 | 388,161 | +0.99(+3.13%) |
Apr 16, 2009 | 30.65 | 31.73 | 30.31 | 31.63 | 579,817 | +1.25(+4.11%) |
Apr 15, 2009 | 28.48 | 30.46 | 28.47 | 30.38 | 1,060,783 | +1.62(+5.63%) |
Apr 14, 2009 | 28.56 | 29.05 | 28.06 | 28.76 | 473,891 | -0.07(-0.24%) |
Apr 13, 2009 | 28.78 | 29.17 | 27.89 | 28.83 | 662,394 | -0.62(-2.11%) |
Apr 09, 2009 | 29.27 | 29.78 | 28.99 | 29.45 | 731,200 | +0.91(+3.19%) |
Apr 08, 2009 | 28.80 | 28.89 | 28.05 | 28.54 | 563,357 | -0.19(-0.66%) |
Apr 07, 2009 | 29.87 | 29.87 | 28.34 | 28.73 | 868,808 | -1.67(-5.49%) |
Apr 06, 2009 | 31.35 | 31.35 | 29.79 | 30.40 | 743,391 | -1.29(-4.07%) |
Apr 03, 2009 | 30.15 | 31.70 | 30.04 | 31.69 | 681,315 | +1.37(+4.52%) |
Apr 02, 2009 | 29.63 | 30.82 | 29.15 | 30.32 | 786,635 | +1.47(+5.10%) |
Apr 01, 2009 | 28.27 | 29.18 | 27.45 | 28.85 | 847,009 | +0.41(+1.44%) |
Mar 31, 2009 | 28.63 | 29.28 | 27.62 | 28.44 | 987,445 | +0.83(+3.01%) |
Mar 30, 2009 | 27.18 | 27.85 | 26.33 | 27.61 | 1,290,538 | -1.74(-5.93%) |
Mar 26, 2009 | 29.81 | 30.93 | 29.00 | 29.35 | 1,027,594 | -0.51(-1.71%) |
Mar 25, 2009 | 29.96 | 30.50 | 28.94 | 29.86 | 941,625 | +0.01(+0.03%) |
Mar 24, 2009 | 30.26 | 31.01 | 29.66 | 29.85 | 879,850 | -0.79(-2.58%) |
Mar 23, 2009 | 29.72 | 30.67 | 29.58 | 30.64 | 695,618 | +1.32(+4.50%) |
Mar 20, 2009 | 31.75 | 31.90 | 29.02 | 29.32 | 1,187,361 | -3.45(-10.51%) |
Mar 19, 2009 | 32.81 | 33.24 | 31.35 | 32.77 | 965,755 | +0.57(+1.78%) |
Mar 18, 2009 | 33.50 | 33.75 | 31.33 | 32.19 | 1,743,595 | -1.61(-4.75%) |
Mar 17, 2009 | 33.80 | 34.57 | 33.21 | 33.80 | 885,118 | +0.10(+0.30%) |
Mar 16, 2009 | 35.02 | 35.52 | 33.56 | 33.70 | 1,046,660 | -1.27(-3.63%) |
Mar 13, 2009 | 35.27 | 35.52 | 34.36 | 34.97 | 0 | -0.01(-0.03%) |
Mar 12, 2009 | 33.53 | 35.08 | 32.84 | 34.98 | 961,369 | +1.38(+4.11%) |
Mar 11, 2009 | 34.41 | 35.04 | 32.97 | 33.60 | 634,496 | -0.88(-2.55%) |
Mar 10, 2009 | 33.45 | 34.60 | 33.45 | 34.48 | 457,196 | +1.67(+5.09%) |
Mar 09, 2009 | 32.59 | 34.56 | 32.38 | 32.81 | 388,124 | -0.03(-0.09%) |
Mar 06, 2009 | 33.25 | 33.89 | 31.70 | 32.84 | 0 | -0.35(-1.05%) |
Mar 05, 2009 | 33.44 | 34.39 | 32.97 | 33.19 | 446,095 | -1.17(-3.41%) |
Mar 04, 2009 | 32.75 | 34.48 | 32.51 | 34.36 | 583,496 | +2.72(+8.60%) |
Mar 02, 2009 | 34.14 | 34.28 | 31.39 | 31.64 | 632,470 | -3.12(-8.98%) |
Feb 27, 2009 | 34.07 | 36.20 | 33.59 | 34.76 | 0 | +0.04(+0.12%) |
Feb 26, 2009 | 35.37 | 35.95 | 34.72 | 34.72 | 536,902 | -0.22(-0.63%) |
Feb 25, 2009 | 35.11 | 36.09 | 34.09 | 34.94 | 496,536 | -0.37(-1.05%) |
Feb 24, 2009 | 34.26 | 35.50 | 33.42 | 35.31 | 399,244 | +1.70(+5.06%) |
Feb 23, 2009 | 35.68 | 36.04 | 33.50 | 33.61 | 347,675 | -1.50(-4.27%) |
Feb 20, 2009 | 35.68 | 36.57 | 34.01 | 35.11 | 0 | -1.29(-3.54%) |
Feb 19, 2009 | 36.84 | 37.74 | 36.14 | 36.40 | 628,225 | +0.05(+0.14%) |
Feb 18, 2009 | 36.29 | 36.90 | 35.42 | 36.35 | 525,348 | +0.25(+0.69%) |
Feb 17, 2009 | 37.02 | 37.44 | 35.76 | 36.10 | 449,667 | -2.28(-5.94%) |
Feb 13, 2009 | 38.24 | 39.38 | 38.24 | 38.38 | 342,959 | +0.37(+0.97%) |
Feb 12, 2009 | 38.12 | 39.02 | 37.07 | 38.01 | 698,765 | -0.79(-2.04%) |
Feb 11, 2009 | 38.47 | 39.52 | 37.91 | 38.80 | 496,389 | +0.79(+2.08%) |
Feb 10, 2009 | 38.75 | 40.50 | 37.58 | 38.01 | 664,889 | -0.74(-1.91%) |
Feb 09, 2009 | 38.36 | 40.11 | 37.92 | 38.75 | 549,477 | +0.52(+1.36%) |
Feb 06, 2009 | 38.22 | 39.54 | 37.32 | 38.23 | 1,474,754 | -1.26(-3.19%) |
Feb 05, 2009 | 36.81 | 39.65 | 36.17 | 39.49 | 2,441,573 | +6.32(+19.05%) |
Feb 04, 2009 | 33.32 | 33.78 | 32.90 | 33.17 | 999,058 | -0.14(-0.42%) |
Feb 03, 2009 | 34.71 | 34.86 | 33.08 | 33.31 | 626,567 | -1.22(-3.53%) |