Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.39 | 36.57 | 35.24 | 35.59 | 211,100 | -0.61(-1.69%) |
Apr 29, 2009 | 35.77 | 37.03 | 35.13 | 36.20 | 161,867 | +0.62(+1.74%) |
Apr 28, 2009 | 35.00 | 36.40 | 34.43 | 35.58 | 178,151 | +0.14(+0.40%) |
Apr 27, 2009 | 34.30 | 35.51 | 33.95 | 35.44 | 110,708 | +0.49(+1.39%) |
Apr 24, 2009 | 35.27 | 35.73 | 34.84 | 34.95 | 116,607 | +0.19(+0.55%) |
Apr 23, 2009 | 35.31 | 35.31 | 34.19 | 34.76 | 88,918 | -0.42(-1.19%) |
Apr 22, 2009 | 34.63 | 36.44 | 34.58 | 35.18 | 94,199 | -0.11(-0.30%) |
Apr 21, 2009 | 34.78 | 35.57 | 34.30 | 35.29 | 91,988 | +0.47(+1.34%) |
Apr 20, 2009 | 35.65 | 35.65 | 34.55 | 34.82 | 84,929 | -1.52(-4.18%) |
Apr 17, 2009 | 36.74 | 37.24 | 36.04 | 36.34 | 95,186 | -0.29(-0.78%) |
Apr 16, 2009 | 36.08 | 36.78 | 35.00 | 36.62 | 119,948 | +0.77(+2.16%) |
Apr 15, 2009 | 34.63 | 35.98 | 34.63 | 35.85 | 56,937 | +1.18(+3.41%) |
Apr 14, 2009 | 35.87 | 36.12 | 34.65 | 34.67 | 80,161 | -1.50(-4.14%) |
Apr 13, 2009 | 35.75 | 36.41 | 35.56 | 36.16 | 74,295 | +0.10(+0.29%) |
Apr 09, 2009 | 34.50 | 36.07 | 34.45 | 36.06 | 130,831 | +2.33(+6.90%) |
Apr 08, 2009 | 34.57 | 35.56 | 33.41 | 33.73 | 112,041 | -0.69(-2.00%) |
Apr 07, 2009 | 33.82 | 34.57 | 33.56 | 34.42 | 124,986 | +0.30(+0.87%) |
Apr 06, 2009 | 34.66 | 34.88 | 33.78 | 34.12 | 190,809 | -0.91(-2.59%) |
Apr 03, 2009 | 33.09 | 35.04 | 33.09 | 35.03 | 152,845 | +2.02(+6.13%) |
Apr 02, 2009 | 31.73 | 34.09 | 30.78 | 33.01 | 430,212 | +5.46(+19.82%) |
Apr 01, 2009 | 26.29 | 27.96 | 25.85 | 27.55 | 207,150 | +0.97(+3.66%) |
Mar 31, 2009 | 27.63 | 29.45 | 26.57 | 26.57 | 181,671 | -0.68(-2.49%) |
Mar 30, 2009 | 26.82 | 27.45 | 26.31 | 27.25 | 118,086 | -1.30(-4.55%) |
Mar 26, 2009 | 27.41 | 28.80 | 27.41 | 28.55 | 114,314 | +1.52(+5.61%) |
Mar 25, 2009 | 26.73 | 27.72 | 25.62 | 27.03 | 87,683 | +0.49(+1.83%) |
Mar 24, 2009 | 27.39 | 27.51 | 26.46 | 26.54 | 125,977 | -0.97(-3.54%) |
Mar 23, 2009 | 26.60 | 27.52 | 26.39 | 27.52 | 91,569 | +2.23(+8.83%) |
Mar 20, 2009 | 24.91 | 25.62 | 24.91 | 25.28 | 91,753 | +0.57(+2.32%) |
Mar 19, 2009 | 24.88 | 25.25 | 24.63 | 24.71 | 138,329 | -0.17(-0.69%) |
Mar 18, 2009 | 23.49 | 25.25 | 23.19 | 24.88 | 107,600 | +1.36(+5.76%) |
Mar 17, 2009 | 22.95 | 23.70 | 22.85 | 23.53 | 61,572 | +0.59(+2.58%) |
Mar 16, 2009 | 23.19 | 23.71 | 22.75 | 22.94 | 136,983 | -0.16(-0.70%) |
Mar 13, 2009 | 22.35 | 23.31 | 22.27 | 23.10 | 0 | +0.79(+3.55%) |
Mar 12, 2009 | 21.41 | 22.86 | 21.12 | 22.31 | 95,633 | +0.86(+4.01%) |
Mar 11, 2009 | 20.90 | 21.63 | 20.81 | 21.45 | 93,478 | +0.61(+2.93%) |
Mar 10, 2009 | 19.73 | 21.07 | 19.63 | 20.84 | 114,333 | +1.52(+7.86%) |
Mar 09, 2009 | 20.29 | 20.38 | 19.24 | 19.32 | 81,260 | -1.12(-5.46%) |
Mar 06, 2009 | 20.49 | 20.85 | 19.67 | 20.43 | 0 | -0.03(-0.14%) |
Mar 05, 2009 | 21.21 | 21.48 | 20.12 | 20.46 | 98,785 | -1.18(-5.47%) |
Mar 04, 2009 | 21.71 | 21.95 | 21.26 | 21.65 | 129,159 | -0.11(-0.53%) |
Mar 02, 2009 | 22.58 | 22.76 | 21.67 | 21.76 | 68,121 | -1.11(-4.84%) |
Feb 27, 2009 | 22.81 | 23.57 | 22.59 | 22.87 | 0 | -0.23(-0.99%) |
Feb 26, 2009 | 24.58 | 24.58 | 23.00 | 23.10 | 65,178 | -1.34(-5.47%) |
Feb 25, 2009 | 25.60 | 25.60 | 24.10 | 24.43 | 74,117 | -1.26(-4.90%) |
Feb 24, 2009 | 25.13 | 25.85 | 24.88 | 25.69 | 92,483 | +0.89(+3.58%) |
Feb 23, 2009 | 26.23 | 26.37 | 24.77 | 24.81 | 76,141 | -1.34(-5.11%) |
Feb 20, 2009 | 25.96 | 26.53 | 25.49 | 26.14 | 63,028 | -0.24(-0.90%) |
Feb 19, 2009 | 26.92 | 26.92 | 26.23 | 26.38 | 78,094 | -0.04(-0.14%) |
Feb 18, 2009 | 26.78 | 26.78 | 26.17 | 26.42 | 68,358 | -0.23(-0.86%) |
Feb 17, 2009 | 26.66 | 26.93 | 26.43 | 26.65 | 70,044 | -1.01(-3.66%) |
Feb 13, 2009 | 27.94 | 28.50 | 27.43 | 27.66 | 68,584 | -0.18(-0.65%) |
Feb 12, 2009 | 26.86 | 27.92 | 26.86 | 27.84 | 67,335 | +0.69(+2.53%) |
Feb 11, 2009 | 26.68 | 27.45 | 26.68 | 27.15 | 56,751 | +0.53(+2.01%) |
Feb 10, 2009 | 27.84 | 28.22 | 26.36 | 26.62 | 76,845 | -1.26(-4.52%) |
Feb 09, 2009 | 27.98 | 28.29 | 27.33 | 27.88 | 73,167 | -0.13(-0.48%) |
Feb 06, 2009 | 26.03 | 28.57 | 25.91 | 28.01 | 108,526 | +1.84(+7.04%) |
Feb 05, 2009 | 25.46 | 26.51 | 25.21 | 26.17 | 67,330 | +0.61(+2.39%) |
Feb 04, 2009 | 26.08 | 26.61 | 25.30 | 25.56 | 37,144 | -0.59(-2.26%) |
Feb 03, 2009 | 26.00 | 26.40 | 25.58 | 26.15 | 53,518 | +0.29(+1.11%) |