Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.20 | 33.73 | 32.86 | 33.00 | 638,672 | +0.16(+0.50%) |
Apr 29, 2009 | 32.07 | 32.98 | 31.67 | 32.83 | 518,684 | +1.30(+4.12%) |
Apr 28, 2009 | 31.67 | 32.10 | 31.42 | 31.53 | 638,114 | -0.79(-2.45%) |
Apr 27, 2009 | 33.19 | 33.56 | 32.21 | 32.33 | 736,212 | -1.60(-4.71%) |
Apr 24, 2009 | 32.60 | 34.11 | 32.39 | 33.92 | 371,474 | +1.42(+4.38%) |
Apr 23, 2009 | 33.12 | 33.12 | 31.92 | 32.50 | 566,974 | -0.25(-0.77%) |
Apr 22, 2009 | 31.01 | 33.15 | 30.27 | 32.75 | 705,506 | +0.29(+0.89%) |
Apr 21, 2009 | 31.03 | 32.91 | 30.85 | 32.46 | 427,420 | +1.02(+3.23%) |
Apr 20, 2009 | 32.11 | 32.11 | 31.38 | 31.44 | 405,644 | -1.37(-4.18%) |
Apr 17, 2009 | 32.64 | 33.02 | 32.44 | 32.81 | 346,923 | -0.18(-0.54%) |
Apr 16, 2009 | 33.13 | 33.36 | 32.24 | 32.99 | 379,830 | -0.31(-0.93%) |
Apr 15, 2009 | 33.88 | 34.20 | 32.82 | 33.30 | 824,509 | -0.66(-1.94%) |
Apr 14, 2009 | 34.30 | 34.67 | 33.88 | 33.96 | 638,056 | -1.00(-2.85%) |
Apr 13, 2009 | 34.03 | 35.10 | 33.66 | 34.96 | 384,968 | +0.84(+2.48%) |
Apr 09, 2009 | 33.71 | 34.14 | 33.06 | 34.11 | 806,695 | +1.05(+3.17%) |
Apr 08, 2009 | 33.19 | 33.33 | 32.52 | 33.06 | 660,008 | +0.24(+0.72%) |
Apr 07, 2009 | 33.48 | 33.59 | 32.76 | 32.83 | 764,935 | -1.02(-3.00%) |
Apr 06, 2009 | 33.98 | 34.30 | 33.18 | 33.84 | 808,022 | -0.39(-1.14%) |
Apr 03, 2009 | 32.93 | 34.23 | 32.66 | 34.23 | 651,149 | +1.15(+3.47%) |
Apr 02, 2009 | 32.50 | 33.53 | 32.37 | 33.08 | 853,093 | +1.31(+4.13%) |
Apr 01, 2009 | 30.47 | 31.94 | 30.47 | 31.77 | 568,787 | +0.87(+2.82%) |
Mar 31, 2009 | 30.07 | 31.35 | 29.75 | 30.90 | 388,943 | +0.98(+3.26%) |
Mar 30, 2009 | 30.54 | 30.54 | 28.96 | 29.92 | 562,128 | -1.43(-4.57%) |
Mar 26, 2009 | 30.46 | 31.36 | 30.46 | 31.36 | 612,468 | +1.39(+4.62%) |
Mar 25, 2009 | 29.35 | 30.29 | 29.10 | 29.97 | 868,941 | +1.01(+3.49%) |
Mar 24, 2009 | 29.25 | 29.92 | 28.90 | 28.96 | 538,201 | -0.95(-3.18%) |
Mar 23, 2009 | 29.39 | 29.92 | 29.29 | 29.91 | 652,567 | +2.61(+9.54%) |
Mar 20, 2009 | 28.04 | 28.64 | 27.23 | 27.31 | 482,556 | -0.90(-3.18%) |
Mar 19, 2009 | 28.52 | 28.59 | 27.82 | 28.20 | 660,565 | +0.26(+0.94%) |
Mar 18, 2009 | 27.51 | 28.20 | 26.85 | 27.94 | 964,540 | +0.36(+1.29%) |
Mar 17, 2009 | 26.63 | 27.78 | 26.63 | 27.58 | 700,485 | +0.63(+2.32%) |
Mar 16, 2009 | 26.72 | 27.51 | 26.37 | 26.96 | 786,208 | +0.63(+2.38%) |
Mar 13, 2009 | 26.64 | 26.64 | 25.82 | 26.33 | 0 | -0.02(-0.07%) |
Mar 12, 2009 | 25.29 | 26.40 | 24.71 | 26.35 | 782,643 | +1.23(+4.91%) |
Mar 11, 2009 | 24.59 | 25.30 | 23.86 | 25.12 | 542,555 | +0.83(+3.42%) |
Mar 10, 2009 | 23.70 | 24.33 | 22.70 | 24.28 | 548,162 | +1.47(+6.45%) |
Mar 09, 2009 | 23.08 | 23.49 | 22.61 | 22.81 | 373,733 | -0.57(-2.45%) |
Mar 06, 2009 | 23.47 | 23.75 | 22.94 | 23.39 | 0 | +0.52(+2.28%) |
Mar 05, 2009 | 23.22 | 23.53 | 22.66 | 22.87 | 388,812 | -1.01(-4.23%) |
Mar 04, 2009 | 23.19 | 24.31 | 23.04 | 23.87 | 680,799 | +0.82(+3.58%) |
Mar 02, 2009 | 23.75 | 23.75 | 22.44 | 23.05 | 1,113,615 | -1.04(-4.30%) |
Feb 27, 2009 | 23.29 | 24.42 | 22.93 | 24.09 | 0 | -0.02(-0.08%) |
Feb 26, 2009 | 24.91 | 25.29 | 23.94 | 24.11 | 556,963 | -0.20(-0.84%) |
Feb 25, 2009 | 24.39 | 24.79 | 23.76 | 24.31 | 681,694 | -0.30(-1.23%) |
Feb 24, 2009 | 24.34 | 24.72 | 23.76 | 24.61 | 951,204 | +0.32(+1.33%) |
Feb 23, 2009 | 24.74 | 25.16 | 24.08 | 24.29 | 1,208,096 | +0.09(+0.38%) |
Feb 20, 2009 | 24.37 | 24.47 | 23.72 | 24.20 | 0 | -0.54(-2.19%) |
Feb 19, 2009 | 24.87 | 25.15 | 24.65 | 24.74 | 661,874 | -0.02(-0.08%) |
Feb 18, 2009 | 24.92 | 25.11 | 24.25 | 24.76 | 1,018,138 | -0.11(-0.42%) |
Feb 17, 2009 | 25.99 | 26.22 | 24.76 | 24.86 | 1,090,162 | -1.52(-5.77%) |
Feb 13, 2009 | 27.02 | 27.33 | 26.32 | 26.39 | 0 | -0.59(-2.18%) |
Feb 12, 2009 | 26.05 | 27.00 | 25.99 | 26.98 | 727,174 | +0.51(+1.94%) |
Feb 11, 2009 | 25.62 | 26.57 | 25.46 | 26.46 | 1,104,582 | +0.82(+3.22%) |
Feb 10, 2009 | 26.41 | 26.67 | 25.27 | 25.64 | 1,492,202 | -0.77(-2.92%) |
Feb 09, 2009 | 25.78 | 26.55 | 25.65 | 26.41 | 965,157 | +0.68(+2.64%) |
Feb 06, 2009 | 24.75 | 26.06 | 24.75 | 25.73 | 0 | +0.92(+3.70%) |
Feb 05, 2009 | 25.09 | 25.09 | 24.24 | 24.81 | 1,365,951 | -0.36(-1.42%) |
Feb 04, 2009 | 26.32 | 26.55 | 24.92 | 25.17 | 1,469,216 | -1.08(-4.10%) |
Feb 03, 2009 | 26.42 | 26.50 | 25.74 | 26.24 | 795,337 | -0.20(-0.75%) |