Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 69.52 | 69.52 | 61.32 | 63.03 | 22,053 | -5.15(-7.55%) |
Apr 29, 2009 | 73.14 | 73.14 | 63.03 | 68.18 | 38,620 | -0.86(-1.24%) |
Apr 28, 2009 | 67.20 | 69.03 | 65.05 | 69.03 | 31,143 | +3.00(+4.55%) |
Apr 27, 2009 | 64.20 | 67.50 | 62.71 | 66.03 | 28,392 | +1.96(+3.06%) |
Apr 24, 2009 | 60.46 | 64.50 | 59.48 | 64.07 | 18,555 | +3.31(+5.44%) |
Apr 23, 2009 | 63.40 | 63.40 | 60.52 | 60.77 | 10,961 | -1.90(-3.03%) |
Apr 22, 2009 | 62.48 | 63.40 | 60.28 | 62.66 | 20,371 | -0.73(-1.16%) |
Apr 21, 2009 | 57.83 | 63.40 | 55.13 | 63.40 | 20,323 | +5.82(+10.11%) |
Apr 20, 2009 | 65.97 | 65.97 | 57.52 | 57.58 | 18,264 | -6.55(-10.22%) |
Apr 17, 2009 | 60.89 | 64.56 | 59.72 | 64.13 | 20,262 | +4.10(+6.84%) |
Apr 16, 2009 | 57.89 | 60.64 | 57.27 | 60.03 | 12,004 | +1.84(+3.16%) |
Apr 15, 2009 | 55.56 | 58.19 | 55.19 | 58.19 | 10,455 | +3.06(+5.56%) |
Apr 14, 2009 | 54.39 | 56.66 | 53.29 | 55.13 | 15,575 | +0.31(+0.56%) |
Apr 13, 2009 | 52.68 | 57.58 | 52.62 | 54.82 | 19,483 | +1.65(+3.11%) |
Apr 09, 2009 | 52.31 | 53.60 | 52.07 | 53.17 | 23,419 | +3.25(+6.50%) |
Apr 08, 2009 | 49.98 | 50.54 | 48.39 | 49.92 | 11,236 | +1.16(+2.39%) |
Apr 07, 2009 | 49.92 | 49.92 | 48.70 | 48.76 | 6,922 | -1.29(-2.57%) |
Apr 06, 2009 | 52.92 | 52.99 | 49.49 | 50.05 | 5,002 | -3.12(-5.88%) |
Apr 03, 2009 | 51.76 | 53.60 | 49.68 | 53.17 | 17,903 | +1.41(+2.72%) |
Apr 02, 2009 | 52.13 | 53.41 | 51.39 | 51.76 | 6,172 | +0.18(+0.36%) |
Apr 01, 2009 | 51.58 | 52.62 | 50.23 | 51.58 | 5,013 | +0.12(+0.24%) |
Mar 31, 2009 | 49.43 | 52.07 | 49.25 | 51.45 | 8,070 | +2.45(+5.00%) |
Mar 30, 2009 | 52.99 | 52.99 | 48.39 | 49.00 | 11,091 | -0.67(-1.36%) |
Mar 26, 2009 | 50.47 | 51.39 | 49.43 | 49.68 | 17,177 | -0.80(-1.58%) |
Mar 25, 2009 | 52.01 | 52.01 | 48.09 | 50.47 | 16,259 | -1.23(-2.37%) |
Mar 24, 2009 | 50.60 | 52.07 | 49.31 | 51.70 | 18,653 | +1.53(+3.05%) |
Mar 23, 2009 | 49.86 | 50.17 | 48.70 | 50.17 | 4,843 | +1.47(+3.02%) |
Mar 20, 2009 | 50.29 | 50.60 | 48.70 | 48.70 | 7,845 | -1.35(-2.69%) |
Mar 19, 2009 | 51.45 | 51.45 | 49.00 | 50.05 | 6,353 | -0.18(-0.37%) |
Mar 18, 2009 | 50.78 | 50.84 | 47.78 | 50.23 | 16,781 | -1.53(-2.96%) |
Mar 17, 2009 | 48.94 | 51.76 | 47.90 | 51.76 | 6,529 | +2.70(+5.49%) |
Mar 16, 2009 | 49.13 | 50.54 | 47.26 | 49.07 | 15,071 | +0.25(+0.50%) |
Mar 13, 2009 | 48.70 | 49.19 | 47.11 | 48.82 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 44.29 | 49.00 | 42.02 | 48.82 | 65,849 | +4.41(+9.93%) |
Mar 11, 2009 | 45.08 | 47.53 | 44.17 | 44.41 | 8,811 | -0.55(-1.23%) |
Mar 10, 2009 | 42.94 | 48.21 | 42.94 | 44.96 | 9,356 | +2.08(+4.86%) |
Mar 09, 2009 | 43.80 | 45.76 | 42.88 | 42.88 | 30,296 | -2.60(-5.71%) |
Mar 06, 2009 | 41.65 | 46.31 | 40.00 | 45.48 | 0 | +1.68(+3.83%) |
Mar 05, 2009 | 45.08 | 47.78 | 43.80 | 43.80 | 27,261 | -2.51(-5.42%) |
Mar 04, 2009 | 41.35 | 46.92 | 41.35 | 46.31 | 15,064 | -2.88(-5.85%) |
Mar 02, 2009 | 47.66 | 49.19 | 42.94 | 49.19 | 14,313 | +1.47(+3.08%) |
Feb 27, 2009 | 43.43 | 48.70 | 43.43 | 47.72 | 0 | +4.17(+9.56%) |
Feb 26, 2009 | 39.57 | 44.41 | 38.90 | 43.55 | 7,300 | +3.37(+8.38%) |
Feb 25, 2009 | 41.04 | 41.71 | 39.16 | 40.18 | 5,155 | -0.86(-2.09%) |
Feb 24, 2009 | 39.39 | 41.32 | 38.77 | 41.04 | 7,828 | +1.84(+4.69%) |
Feb 23, 2009 | 41.16 | 43.06 | 38.59 | 39.20 | 9,207 | -1.96(-4.76%) |
Feb 20, 2009 | 44.04 | 44.17 | 38.59 | 41.16 | 24,866 | -2.94(-6.67%) |
Feb 19, 2009 | 44.41 | 48.88 | 43.55 | 44.10 | 19,171 | +0.00(+0.00%) |
Feb 18, 2009 | 48.94 | 49.25 | 43.98 | 44.10 | 20,667 | -4.66(-9.55%) |
Feb 17, 2009 | 49.86 | 49.86 | 46.98 | 48.76 | 16,245 | -3.00(-5.80%) |
Feb 13, 2009 | 52.19 | 52.19 | 50.35 | 51.76 | 3,945 | -0.00(-0.00%) |
Feb 12, 2009 | 50.54 | 51.76 | 50.05 | 51.76 | 5,848 | +0.92(+1.81%) |
Feb 11, 2009 | 52.37 | 53.41 | 50.29 | 50.84 | 8,921 | -1.47(-2.81%) |
Feb 10, 2009 | 51.82 | 53.23 | 50.05 | 52.31 | 16,287 | +0.45(+0.87%) |
Feb 09, 2009 | 49.62 | 52.31 | 49.62 | 51.86 | 25,938 | +2.61(+5.30%) |
Feb 06, 2009 | 49.13 | 50.05 | 48.39 | 49.25 | 24,975 | +0.24(+0.50%) |
Feb 05, 2009 | 50.35 | 50.35 | 48.02 | 49.00 | 36,038 | -2.94(-5.66%) |
Feb 04, 2009 | 49.25 | 52.37 | 49.00 | 51.94 | 54,965 | +2.94(+6.00%) |
Feb 03, 2009 | 49.92 | 49.92 | 48.82 | 49.00 | 48,970 | +0.31(+0.63%) |