Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 51.53 | 54.73 | 50.85 | 50.89 | 46,936 | +0.17(+0.33%) |
Apr 29, 2009 | 50.14 | 51.06 | 49.55 | 50.73 | 52,026 | +1.43(+2.91%) |
Apr 28, 2009 | 49.88 | 50.43 | 48.87 | 49.29 | 36,491 | -0.68(-1.35%) |
Apr 27, 2009 | 51.65 | 52.67 | 49.12 | 49.97 | 42,141 | -3.42(-6.40%) |
Apr 24, 2009 | 49.97 | 54.78 | 49.59 | 53.38 | 125,818 | +4.01(+8.12%) |
Apr 23, 2009 | 48.19 | 49.80 | 46.42 | 49.38 | 92,115 | +2.15(+4.56%) |
Apr 22, 2009 | 45.41 | 48.45 | 45.07 | 47.22 | 64,353 | +0.80(+1.73%) |
Apr 21, 2009 | 41.99 | 46.89 | 41.99 | 46.42 | 40,903 | +3.97(+9.34%) |
Apr 20, 2009 | 45.45 | 45.45 | 41.99 | 42.45 | 34,053 | -3.71(-8.04%) |
Apr 17, 2009 | 46.34 | 46.38 | 45.11 | 46.17 | 23,998 | +0.34(+0.74%) |
Apr 16, 2009 | 44.90 | 46.25 | 43.93 | 45.83 | 25,184 | +1.39(+3.13%) |
Apr 15, 2009 | 42.88 | 44.56 | 42.29 | 44.44 | 27,601 | +2.03(+4.78%) |
Apr 14, 2009 | 45.20 | 46.38 | 42.20 | 42.41 | 46,702 | -3.17(-6.94%) |
Apr 13, 2009 | 44.86 | 46.21 | 43.26 | 45.58 | 30,969 | +0.42(+0.93%) |
Apr 09, 2009 | 44.31 | 45.83 | 43.05 | 45.16 | 68,840 | +2.11(+4.90%) |
Apr 08, 2009 | 42.50 | 43.89 | 41.78 | 43.05 | 20,990 | +0.93(+2.20%) |
Apr 07, 2009 | 41.78 | 42.79 | 41.40 | 42.12 | 36,818 | -0.55(-1.29%) |
Apr 06, 2009 | 42.75 | 43.26 | 41.78 | 42.67 | 28,573 | -1.22(-2.79%) |
Apr 03, 2009 | 41.82 | 43.89 | 41.36 | 43.89 | 22,679 | +2.11(+5.05%) |
Apr 02, 2009 | 41.65 | 43.64 | 40.26 | 41.78 | 39,229 | +2.70(+6.91%) |
Apr 01, 2009 | 39.71 | 40.71 | 39.04 | 39.08 | 32,400 | -1.06(-2.63%) |
Mar 31, 2009 | 39.92 | 41.57 | 39.46 | 40.13 | 33,806 | +0.89(+2.26%) |
Mar 30, 2009 | 41.15 | 41.15 | 38.28 | 39.25 | 50,337 | -3.59(-8.37%) |
Mar 26, 2009 | 42.62 | 43.00 | 41.44 | 42.83 | 47,247 | +1.52(+3.68%) |
Mar 25, 2009 | 41.86 | 43.34 | 38.70 | 41.31 | 30,270 | +0.97(+2.41%) |
Mar 24, 2009 | 43.47 | 43.97 | 40.18 | 40.34 | 27,160 | -3.63(-8.25%) |
Mar 23, 2009 | 40.22 | 43.97 | 40.13 | 43.97 | 38,550 | +4.60(+11.68%) |
Mar 20, 2009 | 42.45 | 44.06 | 39.04 | 39.37 | 36,462 | -3.97(-9.15%) |
Mar 19, 2009 | 43.21 | 45.37 | 43.21 | 43.34 | 35,484 | +0.17(+0.39%) |
Mar 18, 2009 | 40.39 | 43.55 | 39.37 | 43.17 | 26,263 | +2.49(+6.12%) |
Mar 17, 2009 | 39.04 | 40.85 | 38.15 | 40.68 | 54,734 | +2.24(+5.82%) |
Mar 16, 2009 | 41.36 | 41.36 | 38.11 | 38.45 | 36,878 | -1.35(-3.39%) |
Mar 13, 2009 | 40.05 | 41.65 | 39.46 | 39.80 | 0 | +0.51(+1.29%) |
Mar 12, 2009 | 39.04 | 39.29 | 37.18 | 39.29 | 77,948 | +0.04(+0.11%) |
Mar 11, 2009 | 38.70 | 40.51 | 37.81 | 39.25 | 53,272 | +1.27(+3.33%) |
Mar 10, 2009 | 33.42 | 38.83 | 33.42 | 37.98 | 59,894 | +5.78(+17.96%) |
Mar 09, 2009 | 33.76 | 34.56 | 32.03 | 32.20 | 85,495 | -2.79(-7.96%) |
Mar 06, 2009 | 35.45 | 36.97 | 34.01 | 34.98 | 0 | -0.89(-2.47%) |
Mar 05, 2009 | 40.30 | 40.77 | 35.70 | 35.87 | 45,111 | -5.95(-14.23%) |
Mar 04, 2009 | 43.55 | 45.16 | 41.23 | 41.82 | 54,277 | -3.42(-7.56%) |
Mar 02, 2009 | 49.04 | 49.04 | 43.76 | 45.24 | 65,206 | -3.29(-6.78%) |
Feb 27, 2009 | 46.59 | 50.64 | 46.59 | 48.53 | 0 | -0.25(-0.52%) |
Feb 26, 2009 | 46.74 | 50.64 | 46.74 | 48.78 | 80,332 | +2.95(+6.45%) |
Feb 25, 2009 | 42.24 | 48.53 | 41.57 | 45.83 | 69,968 | +4.64(+11.27%) |
Feb 24, 2009 | 38.40 | 41.40 | 36.93 | 41.19 | 52,850 | +3.38(+8.93%) |
Feb 23, 2009 | 41.78 | 43.38 | 37.73 | 37.81 | 31,579 | -4.18(-9.95%) |
Feb 20, 2009 | 42.67 | 43.00 | 40.94 | 41.99 | 25,663 | -1.27(-2.93%) |
Feb 19, 2009 | 43.30 | 45.79 | 43.09 | 43.26 | 24,141 | +0.55(+1.28%) |
Feb 18, 2009 | 44.90 | 45.96 | 42.20 | 42.71 | 43,712 | -1.94(-4.35%) |
Feb 17, 2009 | 50.09 | 50.09 | 43.85 | 44.65 | 51,201 | -5.66(-11.24%) |
Feb 13, 2009 | 50.22 | 51.02 | 49.38 | 50.30 | 27,452 | +0.38(+0.76%) |
Feb 12, 2009 | 49.21 | 50.22 | 47.94 | 49.92 | 32,681 | +0.21(+0.42%) |
Feb 11, 2009 | 50.64 | 51.06 | 48.95 | 49.71 | 14,538 | -0.42(-0.84%) |
Feb 10, 2009 | 51.40 | 52.54 | 49.63 | 50.14 | 16,795 | -1.14(-2.22%) |
Feb 09, 2009 | 52.46 | 52.75 | 50.64 | 51.27 | 21,443 | -1.48(-2.80%) |
Feb 06, 2009 | 51.82 | 54.57 | 50.85 | 52.75 | 38,054 | +0.89(+1.71%) |
Feb 05, 2009 | 50.35 | 52.71 | 49.25 | 51.87 | 20,636 | +1.98(+3.98%) |
Feb 04, 2009 | 50.60 | 52.41 | 49.63 | 49.88 | 17,380 | -0.30(-0.59%) |
Feb 03, 2009 | 49.33 | 50.39 | 47.77 | 50.18 | 25,525 | +1.31(+2.68%) |