Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 34.63 | 35.37 | 33.47 | 34.38 | 665,056 | -0.04(-0.12%) |
Apr 29, 2009 | 32.90 | 34.74 | 32.78 | 34.42 | 605,502 | +1.91(+5.88%) |
Apr 28, 2009 | 32.44 | 32.76 | 31.46 | 32.51 | 499,077 | -0.37(-1.13%) |
Apr 27, 2009 | 33.28 | 33.28 | 32.28 | 32.88 | 471,072 | -1.22(-3.58%) |
Apr 24, 2009 | 33.21 | 34.49 | 33.05 | 34.10 | 355,122 | +1.48(+4.54%) |
Apr 23, 2009 | 33.41 | 33.67 | 32.02 | 32.62 | 477,882 | -0.35(-1.06%) |
Apr 22, 2009 | 32.11 | 33.78 | 31.94 | 32.97 | 424,168 | +0.31(+0.95%) |
Apr 21, 2009 | 30.61 | 32.67 | 30.24 | 32.66 | 447,453 | +1.82(+5.90%) |
Apr 20, 2009 | 31.28 | 31.66 | 30.50 | 30.84 | 662,319 | -1.57(-4.84%) |
Apr 17, 2009 | 32.21 | 32.66 | 31.68 | 32.41 | 553,325 | +0.14(+0.43%) |
Apr 16, 2009 | 31.87 | 32.62 | 31.09 | 32.27 | 500,419 | +0.81(+2.57%) |
Apr 15, 2009 | 31.66 | 32.03 | 31.12 | 31.46 | 552,726 | -0.30(-0.94%) |
Apr 14, 2009 | 32.28 | 32.94 | 31.21 | 31.76 | 483,146 | -0.78(-2.40%) |
Apr 13, 2009 | 33.04 | 33.04 | 31.89 | 32.54 | 540,779 | -1.05(-3.13%) |
Apr 09, 2009 | 33.13 | 34.24 | 32.84 | 33.59 | 608,993 | +1.34(+4.16%) |
Apr 08, 2009 | 31.85 | 32.58 | 31.37 | 32.25 | 625,460 | +0.51(+1.61%) |
Apr 07, 2009 | 31.07 | 32.18 | 30.49 | 31.74 | 533,542 | +0.06(+0.19%) |
Apr 06, 2009 | 31.80 | 32.46 | 30.87 | 31.68 | 550,602 | -1.12(-3.41%) |
Apr 03, 2009 | 32.44 | 33.66 | 31.71 | 32.80 | 710,677 | +0.11(+0.34%) |
Apr 02, 2009 | 31.71 | 33.37 | 31.71 | 32.69 | 775,226 | +2.43(+8.03%) |
Apr 01, 2009 | 30.00 | 30.69 | 29.31 | 30.26 | 876,377 | -0.44(-1.43%) |
Mar 31, 2009 | 31.32 | 31.65 | 30.25 | 30.70 | 815,833 | +0.06(+0.20%) |
Mar 30, 2009 | 30.57 | 30.97 | 29.36 | 30.64 | 987,701 | -1.98(-6.07%) |
Mar 26, 2009 | 32.25 | 33.22 | 31.52 | 32.62 | 978,276 | +1.10(+3.49%) |
Mar 25, 2009 | 30.74 | 32.28 | 29.97 | 31.52 | 1,006,046 | +0.80(+2.60%) |
Mar 24, 2009 | 29.97 | 31.35 | 29.66 | 30.72 | 1,035,228 | +0.19(+0.62%) |
Mar 23, 2009 | 29.73 | 30.53 | 29.54 | 30.53 | 1,102,216 | +3.50(+12.95%) |
Mar 20, 2009 | 29.04 | 29.47 | 27.00 | 27.03 | 811,917 | -2.15(-7.37%) |
Mar 19, 2009 | 27.75 | 30.64 | 27.74 | 29.18 | 930,695 | +2.31(+8.60%) |
Mar 18, 2009 | 25.42 | 27.20 | 25.07 | 26.87 | 529,777 | +1.25(+4.88%) |
Mar 17, 2009 | 25.72 | 25.97 | 24.85 | 25.62 | 696,859 | +0.14(+0.55%) |
Mar 16, 2009 | 25.38 | 26.25 | 25.34 | 25.48 | 574,768 | +0.38(+1.51%) |
Mar 13, 2009 | 24.11 | 25.76 | 24.11 | 25.10 | 0 | -0.11(-0.44%) |
Mar 12, 2009 | 23.27 | 25.50 | 23.00 | 25.21 | 745,745 | +1.92(+8.24%) |
Mar 11, 2009 | 23.41 | 23.72 | 22.76 | 23.29 | 541,370 | -0.11(-0.47%) |
Mar 10, 2009 | 23.01 | 23.97 | 22.72 | 23.40 | 466,601 | +1.00(+4.46%) |
Mar 09, 2009 | 21.73 | 23.04 | 21.38 | 22.40 | 883,367 | +0.42(+1.91%) |
Mar 06, 2009 | 21.45 | 22.03 | 20.81 | 21.98 | 0 | +1.78(+8.81%) |
Mar 05, 2009 | 19.98 | 20.82 | 19.81 | 20.20 | 440,823 | -0.57(-2.74%) |
Mar 04, 2009 | 19.60 | 21.29 | 19.60 | 20.77 | 821,908 | +2.39(+13.00%) |
Mar 02, 2009 | 20.12 | 20.43 | 18.13 | 18.38 | 910,679 | -2.64(-12.56%) |
Feb 27, 2009 | 19.89 | 21.83 | 19.89 | 21.02 | 0 | -0.33(-1.55%) |
Feb 26, 2009 | 20.62 | 21.82 | 20.48 | 21.35 | 596,667 | +1.03(+5.07%) |
Feb 25, 2009 | 20.44 | 20.98 | 19.70 | 20.32 | 424,783 | -0.20(-0.97%) |
Feb 24, 2009 | 20.28 | 20.75 | 19.71 | 20.52 | 448,331 | +0.62(+3.12%) |
Feb 23, 2009 | 21.86 | 22.06 | 19.82 | 19.90 | 407,944 | -1.66(-7.70%) |
Feb 20, 2009 | 21.95 | 22.39 | 20.68 | 21.56 | 512,970 | -0.85(-3.79%) |
Feb 19, 2009 | 22.42 | 23.08 | 22.35 | 22.41 | 464,830 | +0.40(+1.82%) |
Feb 18, 2009 | 22.77 | 23.09 | 21.66 | 22.01 | 379,733 | -0.41(-1.83%) |
Feb 17, 2009 | 23.75 | 24.11 | 22.35 | 22.42 | 347,659 | -2.27(-9.19%) |
Feb 13, 2009 | 24.74 | 25.69 | 24.54 | 24.69 | 258,964 | +0.03(+0.12%) |
Feb 12, 2009 | 23.39 | 24.91 | 23.27 | 24.66 | 351,898 | +0.54(+2.24%) |
Feb 11, 2009 | 24.53 | 25.01 | 23.54 | 24.12 | 192,263 | -0.17(-0.70%) |
Feb 10, 2009 | 25.35 | 26.16 | 24.17 | 24.29 | 520,666 | -1.16(-4.56%) |
Feb 09, 2009 | 25.32 | 26.23 | 24.96 | 25.45 | 267,433 | +0.11(+0.43%) |
Feb 06, 2009 | 24.16 | 25.63 | 23.88 | 25.34 | 383,272 | +1.22(+5.06%) |
Feb 05, 2009 | 23.85 | 24.49 | 23.47 | 24.12 | 827,843 | +0.15(+0.63%) |
Feb 04, 2009 | 23.46 | 24.76 | 23.46 | 23.97 | 603,618 | +0.55(+2.35%) |
Feb 03, 2009 | 23.96 | 24.10 | 23.00 | 23.42 | 760,046 | -0.68(-2.82%) |