Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.16 | 36.50 | 35.39 | 35.39 | 418,867 | -0.10(-0.28%) |
Apr 29, 2009 | 34.74 | 35.94 | 34.62 | 35.49 | 764,634 | +1.25(+3.64%) |
Apr 28, 2009 | 33.86 | 34.81 | 33.71 | 34.24 | 320,755 | +0.02(+0.05%) |
Apr 27, 2009 | 34.20 | 34.78 | 33.80 | 34.23 | 449,502 | -0.44(-1.27%) |
Apr 24, 2009 | 34.15 | 35.07 | 33.87 | 34.67 | 343,147 | +0.87(+2.58%) |
Apr 23, 2009 | 34.03 | 34.11 | 33.25 | 33.80 | 418,858 | -0.09(-0.26%) |
Apr 22, 2009 | 33.31 | 34.79 | 33.16 | 33.89 | 553,702 | +0.04(+0.12%) |
Apr 21, 2009 | 32.48 | 33.84 | 32.34 | 33.84 | 350,364 | +1.19(+3.64%) |
Apr 20, 2009 | 33.83 | 34.02 | 32.59 | 32.66 | 466,611 | -1.82(-5.27%) |
Apr 17, 2009 | 34.17 | 34.84 | 33.82 | 34.47 | 2,356,615 | +0.36(+1.05%) |
Apr 16, 2009 | 33.49 | 34.33 | 33.00 | 34.11 | 457,853 | +1.03(+3.10%) |
Apr 15, 2009 | 32.43 | 33.16 | 32.33 | 33.09 | 401,241 | +0.46(+1.40%) |
Apr 14, 2009 | 33.06 | 33.49 | 32.58 | 32.63 | 815,857 | -0.86(-2.58%) |
Apr 13, 2009 | 33.14 | 33.74 | 32.74 | 33.49 | 336,430 | +0.05(+0.15%) |
Apr 09, 2009 | 32.44 | 33.45 | 32.26 | 33.45 | 234,473 | +1.91(+6.04%) |
Apr 08, 2009 | 31.19 | 31.57 | 30.91 | 31.54 | 225,326 | +0.58(+1.87%) |
Apr 07, 2009 | 31.55 | 31.71 | 30.88 | 30.96 | 238,240 | -1.12(-3.48%) |
Apr 06, 2009 | 32.15 | 32.25 | 31.54 | 32.08 | 231,150 | -0.46(-1.40%) |
Apr 03, 2009 | 32.02 | 32.56 | 31.69 | 32.53 | 185,706 | +0.53(+1.65%) |
Apr 02, 2009 | 31.59 | 32.43 | 31.29 | 32.00 | 266,545 | +1.42(+4.64%) |
Apr 01, 2009 | 29.49 | 30.59 | 29.25 | 30.59 | 324,348 | +0.76(+2.54%) |
Mar 31, 2009 | 30.02 | 30.69 | 29.61 | 29.83 | 196,504 | +0.17(+0.58%) |
Mar 30, 2009 | 30.91 | 30.91 | 29.09 | 29.66 | 260,932 | -1.88(-5.97%) |
Mar 26, 2009 | 30.79 | 31.63 | 30.50 | 31.54 | 407,243 | +1.14(+3.75%) |
Mar 25, 2009 | 30.03 | 30.84 | 29.07 | 30.40 | 462,321 | +0.80(+2.70%) |
Mar 24, 2009 | 30.33 | 30.56 | 29.60 | 29.60 | 918,360 | -1.13(-3.69%) |
Mar 23, 2009 | 29.58 | 30.73 | 29.55 | 30.73 | 339,449 | +2.31(+8.11%) |
Mar 20, 2009 | 29.52 | 29.65 | 28.26 | 28.43 | 264,463 | -0.90(-3.08%) |
Mar 19, 2009 | 30.09 | 30.15 | 29.24 | 29.33 | 575,101 | -0.33(-1.13%) |
Mar 18, 2009 | 28.59 | 29.80 | 28.23 | 29.66 | 396,909 | +1.05(+3.67%) |
Mar 17, 2009 | 27.47 | 28.61 | 27.20 | 28.61 | 533,710 | +1.23(+4.49%) |
Mar 16, 2009 | 28.23 | 28.45 | 27.38 | 27.38 | 437,790 | -0.50(-1.78%) |
Mar 13, 2009 | 27.82 | 28.02 | 27.42 | 27.88 | 0 | +0.31(+1.12%) |
Mar 12, 2009 | 25.92 | 27.70 | 25.68 | 27.57 | 173,805 | +1.52(+5.85%) |
Mar 11, 2009 | 26.16 | 26.74 | 25.83 | 26.05 | 295,399 | +0.14(+0.53%) |
Mar 10, 2009 | 24.90 | 26.03 | 24.75 | 25.91 | 235,329 | +1.59(+6.53%) |
Mar 09, 2009 | 24.41 | 25.08 | 24.17 | 24.32 | 265,074 | -0.46(-1.84%) |
Mar 06, 2009 | 24.88 | 25.27 | 24.08 | 24.78 | 0 | -0.11(-0.43%) |
Mar 05, 2009 | 25.61 | 25.85 | 24.82 | 24.88 | 323,680 | -1.19(-4.56%) |
Mar 04, 2009 | 25.90 | 26.50 | 25.54 | 26.07 | 200,363 | +0.17(+0.66%) |
Mar 02, 2009 | 26.84 | 26.94 | 25.80 | 25.90 | 597,920 | -1.61(-5.84%) |
Feb 27, 2009 | 27.36 | 28.06 | 27.18 | 27.51 | 0 | -0.26(-0.94%) |
Feb 26, 2009 | 28.50 | 28.69 | 27.64 | 27.77 | 165,442 | -0.42(-1.47%) |
Feb 25, 2009 | 28.57 | 28.83 | 27.77 | 28.18 | 373,311 | -0.59(-2.04%) |
Feb 24, 2009 | 27.89 | 28.92 | 27.70 | 28.77 | 307,112 | +1.02(+3.67%) |
Feb 23, 2009 | 28.83 | 29.00 | 27.60 | 27.75 | 344,403 | -1.01(-3.51%) |
Feb 20, 2009 | 28.52 | 29.08 | 28.05 | 28.76 | 884,375 | -0.34(-1.18%) |
Feb 19, 2009 | 29.88 | 30.04 | 29.05 | 29.10 | 463,916 | -0.53(-1.79%) |
Feb 18, 2009 | 30.32 | 30.32 | 29.42 | 29.63 | 275,723 | -0.43(-1.44%) |
Feb 17, 2009 | 30.14 | 30.46 | 29.95 | 30.06 | 405,064 | -1.20(-3.83%) |
Feb 13, 2009 | 31.64 | 32.00 | 31.26 | 31.26 | 279,034 | -0.38(-1.21%) |
Feb 12, 2009 | 31.05 | 31.73 | 30.55 | 31.64 | 713,931 | +0.17(+0.54%) |
Feb 11, 2009 | 31.63 | 31.76 | 31.00 | 31.47 | 524,174 | +0.11(+0.34%) |
Feb 10, 2009 | 32.65 | 33.09 | 31.26 | 31.37 | 669,145 | -1.52(-4.63%) |
Feb 09, 2009 | 32.90 | 33.13 | 32.52 | 32.89 | 334,330 | -0.11(-0.32%) |
Feb 06, 2009 | 31.87 | 33.12 | 31.74 | 33.00 | 507,445 | +1.21(+3.82%) |
Feb 05, 2009 | 31.18 | 32.22 | 30.98 | 31.78 | 487,885 | +0.37(+1.17%) |
Feb 04, 2009 | 31.61 | 32.22 | 31.20 | 31.42 | 477,949 | -0.16(-0.52%) |
Feb 03, 2009 | 31.64 | 31.81 | 31.09 | 31.58 | 390,399 | +0.28(+0.88%) |