Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 44.00 | 50.40 | 43.60 | 50.40 | 29,056 | +7.30(+16.94%) |
Apr 29, 2009 | 45.60 | 47.50 | 43.10 | 43.10 | 10,392 | -1.80(-4.01%) |
Apr 28, 2009 | 44.20 | 48.20 | 44.00 | 44.90 | 11,173 | +0.90(+2.05%) |
Apr 27, 2009 | 41.80 | 45.00 | 41.80 | 44.00 | 9,298 | +1.30(+3.04%) |
Apr 24, 2009 | 44.60 | 45.50 | 41.80 | 42.70 | 13,624 | -1.40(-3.17%) |
Apr 23, 2009 | 46.50 | 47.60 | 43.60 | 44.10 | 5,963 | -2.60(-5.57%) |
Apr 22, 2009 | 47.70 | 49.00 | 45.00 | 46.70 | 29,151 | -2.30(-4.69%) |
Apr 21, 2009 | 48.10 | 49.30 | 46.60 | 49.00 | 3,530 | +0.10(+0.20%) |
Apr 20, 2009 | 51.60 | 52.50 | 47.70 | 48.90 | 8,650 | -3.98(-7.53%) |
Apr 17, 2009 | 53.10 | 53.90 | 51.60 | 52.88 | 5,959 | -0.62(-1.16%) |
Apr 16, 2009 | 55.10 | 55.10 | 52.40 | 53.50 | 11,163 | -0.50(-0.93%) |
Apr 15, 2009 | 55.40 | 55.40 | 53.20 | 54.00 | 7,216 | -0.90(-1.64%) |
Apr 14, 2009 | 55.50 | 55.80 | 54.30 | 54.90 | 4,294 | -0.10(-0.18%) |
Apr 13, 2009 | 53.40 | 55.40 | 53.40 | 55.00 | 3,535 | +0.00(+0.00%) |
Apr 09, 2009 | 55.00 | 56.80 | 54.80 | 55.00 | 7,034 | -0.40(-0.72%) |
Apr 08, 2009 | 54.00 | 56.20 | 52.80 | 55.40 | 3,696 | +0.30(+0.54%) |
Apr 07, 2009 | 56.70 | 56.70 | 53.90 | 55.10 | 15,186 | -0.60(-1.08%) |
Apr 06, 2009 | 57.00 | 59.50 | 55.70 | 55.70 | 12,635 | -4.30(-7.17%) |
Apr 03, 2009 | 56.70 | 60.00 | 55.80 | 60.00 | 25,133 | +2.00(+3.45%) |
Apr 02, 2009 | 54.10 | 58.00 | 53.90 | 58.00 | 12,802 | +3.40(+6.23%) |
Apr 01, 2009 | 52.40 | 55.40 | 50.00 | 54.60 | 15,131 | +4.70(+9.42%) |
Mar 31, 2009 | 49.80 | 50.40 | 48.50 | 49.90 | 4,620 | +1.90(+3.96%) |
Mar 30, 2009 | 47.80 | 49.50 | 45.80 | 48.00 | 6,162 | -7.00(-12.73%) |
Mar 26, 2009 | 53.10 | 55.10 | 52.00 | 55.00 | 10,184 | +3.50(+6.80%) |
Mar 25, 2009 | 51.50 | 52.10 | 50.50 | 51.50 | 2,757 | +1.50(+3.00%) |
Mar 24, 2009 | 51.30 | 51.30 | 50.00 | 50.00 | 2,271 | -0.80(-1.57%) |
Mar 23, 2009 | 49.95 | 51.80 | 46.50 | 50.80 | 6,441 | +5.00(+10.92%) |
Mar 20, 2009 | 47.00 | 49.50 | 45.80 | 45.80 | 4,306 | -1.00(-2.14%) |
Mar 19, 2009 | 52.50 | 52.60 | 46.60 | 46.80 | 3,013 | -4.30(-8.41%) |
Mar 18, 2009 | 45.50 | 51.30 | 44.40 | 51.10 | 12,309 | +6.60(+14.83%) |
Mar 17, 2009 | 40.75 | 45.70 | 40.70 | 44.50 | 3,974 | +3.30(+8.01%) |
Mar 16, 2009 | 40.40 | 42.00 | 40.40 | 41.20 | 2,808 | +1.40(+3.52%) |
Mar 13, 2009 | 37.80 | 40.00 | 37.50 | 39.80 | 3,486 | +2.80(+7.57%) |
Mar 12, 2009 | 34.60 | 37.90 | 33.90 | 37.00 | 3,857 | +1.70(+4.82%) |
Mar 11, 2009 | 32.40 | 35.50 | 32.40 | 35.30 | 5,303 | +3.50(+11.01%) |
Mar 10, 2009 | 31.10 | 32.10 | 30.10 | 31.80 | 2,072 | +1.20(+3.92%) |
Mar 09, 2009 | 31.70 | 32.30 | 30.10 | 30.60 | 3,256 | -1.20(-3.77%) |
Mar 06, 2009 | 32.30 | 33.00 | 31.30 | 31.80 | 4,499 | -0.70(-2.15%) |
Mar 05, 2009 | 35.80 | 36.20 | 32.25 | 32.50 | 4,124 | -3.80(-10.47%) |
Mar 04, 2009 | 36.50 | 37.00 | 35.30 | 36.30 | 5,651 | -2.10(-5.47%) |
Mar 02, 2009 | 38.50 | 41.40 | 36.70 | 38.40 | 3,642 | -2.10(-5.19%) |
Feb 27, 2009 | 39.00 | 40.50 | 38.70 | 40.50 | 2,348 | -0.50(-1.22%) |
Feb 26, 2009 | 41.00 | 41.40 | 40.20 | 41.00 | 1,195 | +0.30(+0.74%) |
Feb 25, 2009 | 41.50 | 43.20 | 39.66 | 40.70 | 2,516 | -0.10(-0.25%) |
Feb 24, 2009 | 39.30 | 41.10 | 39.30 | 40.80 | 2,853 | +1.50(+3.82%) |
Feb 23, 2009 | 40.00 | 41.16 | 38.63 | 39.30 | 9,254 | +0.90(+2.34%) |
Feb 20, 2009 | 38.70 | 39.89 | 36.00 | 38.40 | 3,960 | -1.46(-3.66%) |
Feb 19, 2009 | 40.60 | 41.20 | 38.70 | 39.86 | 3,419 | +0.06(+0.15%) |
Feb 18, 2009 | 48.80 | 48.80 | 38.70 | 39.80 | 6,879 | -8.20(-17.08%) |
Feb 17, 2009 | 51.10 | 51.10 | 47.60 | 48.00 | 3,158 | -2.60(-5.14%) |
Feb 13, 2009 | 53.20 | 53.20 | 49.70 | 50.60 | 5,617 | -2.80(-5.24%) |
Feb 12, 2009 | 51.20 | 53.80 | 50.50 | 53.40 | 8,133 | -4.90(-8.40%) |
Feb 11, 2009 | 57.50 | 58.30 | 55.30 | 58.30 | 3,947 | +2.00(+3.55%) |
Feb 10, 2009 | 57.00 | 57.80 | 56.00 | 56.30 | 6,448 | +1.60(+2.92%) |
Feb 09, 2009 | 57.00 | 57.00 | 54.00 | 54.70 | 4,022 | -2.30(-4.04%) |
Feb 06, 2009 | 54.00 | 57.30 | 53.79 | 57.00 | 12,357 | +4.00(+7.55%) |
Feb 05, 2009 | 53.20 | 53.20 | 52.00 | 53.00 | 2,924 | +0.60(+1.15%) |
Feb 04, 2009 | 55.50 | 55.50 | 52.40 | 52.40 | 2,732 | -3.30(-5.92%) |
Feb 03, 2009 | 52.00 | 55.90 | 52.00 | 55.70 | 4,787 | +3.80(+7.32%) |