Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 31.11 | 31.44 | 30.60 | 30.92 | 1,224,113 | +0.26(+0.85%) |
Apr 29, 2009 | 29.78 | 31.05 | 29.52 | 30.66 | 1,418,255 | +1.15(+3.90%) |
Apr 28, 2009 | 30.00 | 30.11 | 28.85 | 29.51 | 862,469 | -1.25(-4.06%) |
Apr 27, 2009 | 30.73 | 31.10 | 29.82 | 30.76 | 867,833 | -0.98(-3.09%) |
Apr 24, 2009 | 31.10 | 32.00 | 30.94 | 31.74 | 1,777,528 | +0.94(+3.05%) |
Apr 23, 2009 | 31.00 | 31.06 | 30.25 | 30.80 | 1,740,307 | +0.22(+0.72%) |
Apr 22, 2009 | 30.49 | 31.77 | 30.16 | 30.58 | 1,060,601 | -0.11(-0.36%) |
Apr 21, 2009 | 30.00 | 30.97 | 29.71 | 30.69 | 654,092 | +0.56(+1.86%) |
Apr 20, 2009 | 29.70 | 31.79 | 29.30 | 30.13 | 1,848,515 | +0.18(+0.60%) |
Apr 17, 2009 | 29.27 | 30.03 | 28.70 | 29.95 | 517,013 | +0.93(+3.20%) |
Apr 16, 2009 | 29.07 | 29.42 | 27.83 | 29.02 | 1,060,444 | +0.02(+0.07%) |
Apr 15, 2009 | 28.11 | 29.10 | 28.11 | 29.00 | 956,162 | +0.95(+3.39%) |
Apr 14, 2009 | 30.00 | 30.06 | 27.79 | 28.05 | 968,026 | -1.91(-6.38%) |
Apr 13, 2009 | 28.57 | 30.10 | 28.57 | 29.96 | 911,494 | +1.10(+3.81%) |
Apr 09, 2009 | 28.40 | 29.02 | 28.01 | 28.86 | 437,827 | +1.47(+5.37%) |
Apr 08, 2009 | 28.29 | 28.53 | 27.13 | 27.39 | 713,508 | -0.22(-0.80%) |
Apr 07, 2009 | 27.81 | 28.41 | 27.50 | 27.61 | 566,305 | -1.15(-4.00%) |
Apr 06, 2009 | 28.50 | 28.89 | 28.14 | 28.76 | 271,313 | -0.15(-0.52%) |
Apr 03, 2009 | 28.37 | 28.92 | 27.98 | 28.91 | 498,414 | +0.39(+1.37%) |
Apr 02, 2009 | 27.74 | 29.66 | 27.73 | 28.52 | 4,239,756 | +1.42(+5.24%) |
Apr 01, 2009 | 27.26 | 27.52 | 26.40 | 27.10 | 647,761 | -0.30(-1.09%) |
Mar 31, 2009 | 27.18 | 28.42 | 26.43 | 27.40 | 6,683,889 | +0.63(+2.35%) |
Mar 30, 2009 | 27.99 | 27.99 | 25.91 | 26.77 | 3,092,348 | -2.74(-9.28%) |
Mar 26, 2009 | 28.50 | 30.86 | 28.50 | 29.51 | 2,833,258 | +1.15(+4.06%) |
Mar 25, 2009 | 28.10 | 28.96 | 27.66 | 28.36 | 1,026,124 | -0.37(-1.29%) |
Mar 24, 2009 | 27.75 | 29.37 | 27.75 | 28.73 | 1,126,536 | +0.63(+2.24%) |
Mar 23, 2009 | 27.86 | 28.28 | 26.88 | 28.10 | 1,266,636 | +1.53(+5.76%) |
Mar 20, 2009 | 26.98 | 27.24 | 26.30 | 26.57 | 523,722 | -0.49(-1.81%) |
Mar 19, 2009 | 27.75 | 27.75 | 26.76 | 27.06 | 499,416 | -0.52(-1.89%) |
Mar 18, 2009 | 26.68 | 27.62 | 26.42 | 27.58 | 1,332,347 | +0.93(+3.49%) |
Mar 17, 2009 | 25.96 | 26.95 | 25.55 | 26.65 | 505,970 | +0.65(+2.50%) |
Mar 16, 2009 | 28.30 | 28.39 | 25.79 | 26.00 | 1,440,174 | -2.21(-7.83%) |
Mar 13, 2009 | 24.99 | 28.69 | 24.74 | 28.21 | 2,773,584 | +3.53(+14.30%) |
Mar 12, 2009 | 22.03 | 25.10 | 21.59 | 24.68 | 1,048,511 | +2.50(+11.27%) |
Mar 11, 2009 | 22.22 | 22.50 | 21.69 | 22.18 | 553,567 | +0.01(+0.05%) |
Mar 10, 2009 | 21.07 | 22.20 | 20.78 | 22.17 | 483,206 | +1.43(+6.89%) |
Mar 09, 2009 | 20.25 | 21.12 | 19.94 | 20.74 | 611,522 | +0.43(+2.12%) |
Mar 06, 2009 | 20.55 | 20.55 | 19.98 | 20.31 | 529,564 | -0.14(-0.68%) |
Mar 05, 2009 | 20.64 | 20.75 | 19.97 | 20.45 | 545,843 | -0.86(-4.04%) |
Mar 04, 2009 | 19.70 | 21.87 | 19.55 | 21.31 | 1,017,619 | +2.19(+11.45%) |
Mar 02, 2009 | 20.24 | 20.39 | 19.02 | 19.12 | 1,407,334 | -0.88(-4.40%) |
Feb 27, 2009 | 19.74 | 20.07 | 19.68 | 20.00 | 865,289 | -0.19(-0.94%) |
Feb 26, 2009 | 20.18 | 20.92 | 19.95 | 20.19 | 430,145 | +0.15(+0.75%) |
Feb 25, 2009 | 19.90 | 20.39 | 19.64 | 20.04 | 762,245 | -0.03(-0.15%) |
Feb 24, 2009 | 19.70 | 20.68 | 19.47 | 20.07 | 1,252,541 | +0.50(+2.55%) |
Feb 23, 2009 | 19.44 | 19.84 | 19.25 | 19.57 | 774,414 | +0.18(+0.93%) |
Feb 20, 2009 | 18.54 | 19.52 | 18.52 | 19.39 | 655,761 | +0.46(+2.43%) |
Feb 19, 2009 | 19.08 | 19.35 | 18.81 | 18.93 | 691,626 | +0.22(+1.18%) |
Feb 18, 2009 | 19.53 | 19.57 | 18.39 | 18.71 | 954,239 | -0.51(-2.65%) |
Feb 17, 2009 | 19.49 | 19.58 | 18.84 | 19.22 | 997,021 | -0.45(-2.29%) |
Feb 13, 2009 | 19.77 | 19.93 | 19.34 | 19.67 | 528,469 | -0.25(-1.26%) |
Feb 12, 2009 | 19.38 | 19.92 | 18.74 | 19.92 | 830,781 | +0.11(+0.56%) |
Feb 11, 2009 | 18.57 | 19.99 | 18.54 | 19.81 | 1,024,709 | +0.73(+3.83%) |
Feb 10, 2009 | 20.69 | 20.76 | 18.55 | 19.08 | 1,588,425 | -1.95(-9.27%) |
Feb 09, 2009 | 23.00 | 23.46 | 20.14 | 21.03 | 2,146,029 | -0.47(-2.19%) |
Feb 06, 2009 | 21.66 | 22.35 | 20.47 | 21.50 | 1,497,010 | -0.27(-1.24%) |
Feb 05, 2009 | 20.59 | 21.89 | 20.16 | 21.77 | 813,658 | +1.12(+5.42%) |
Feb 04, 2009 | 20.51 | 21.62 | 20.18 | 20.65 | 956,342 | +0.30(+1.47%) |
Feb 03, 2009 | 20.65 | 20.65 | 19.97 | 20.35 | 511,052 | -0.07(-0.34%) |