Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 34.95 | 34.95 | 32.58 | 33.29 | 353,684 | -0.03(-0.10%) |
Apr 29, 2009 | 31.16 | 35.22 | 31.04 | 33.33 | 883,483 | +2.28(+7.33%) |
Apr 28, 2009 | 31.19 | 31.58 | 30.11 | 31.05 | 275,425 | -0.35(-1.12%) |
Apr 27, 2009 | 32.24 | 32.24 | 30.19 | 31.40 | 236,073 | -1.39(-4.23%) |
Apr 24, 2009 | 31.03 | 33.52 | 30.56 | 32.79 | 252,978 | +1.76(+5.68%) |
Apr 23, 2009 | 31.24 | 31.67 | 30.38 | 31.03 | 193,808 | +0.15(+0.50%) |
Apr 22, 2009 | 30.25 | 32.08 | 29.23 | 30.87 | 303,200 | +0.56(+1.86%) |
Apr 21, 2009 | 28.54 | 30.46 | 27.65 | 30.31 | 224,105 | +1.22(+4.21%) |
Apr 20, 2009 | 31.23 | 31.23 | 28.45 | 29.08 | 347,174 | -2.77(-8.70%) |
Apr 17, 2009 | 31.18 | 32.09 | 30.70 | 31.86 | 237,831 | +0.79(+2.53%) |
Apr 16, 2009 | 31.73 | 31.87 | 30.06 | 31.07 | 320,077 | -0.27(-0.85%) |
Apr 15, 2009 | 29.96 | 31.63 | 29.09 | 31.33 | 747,302 | +0.98(+3.21%) |
Apr 14, 2009 | 28.07 | 32.06 | 27.71 | 30.36 | 1,246,655 | +2.91(+10.60%) |
Apr 13, 2009 | 24.54 | 27.57 | 24.01 | 27.45 | 591,079 | +2.68(+10.81%) |
Apr 09, 2009 | 23.45 | 25.10 | 23.10 | 24.77 | 736,344 | +1.77(+7.70%) |
Apr 08, 2009 | 22.77 | 23.45 | 22.37 | 23.00 | 303,408 | +0.33(+1.47%) |
Apr 07, 2009 | 23.33 | 23.67 | 22.53 | 22.67 | 392,189 | -0.93(-3.95%) |
Apr 06, 2009 | 24.22 | 24.27 | 23.05 | 23.60 | 453,840 | -0.98(-3.97%) |
Apr 03, 2009 | 22.56 | 24.61 | 22.34 | 24.57 | 752,025 | +1.94(+8.58%) |
Apr 02, 2009 | 21.17 | 26.96 | 20.55 | 22.63 | 1,519,616 | -0.85(-3.61%) |
Apr 01, 2009 | 23.79 | 23.99 | 22.88 | 23.48 | 746,018 | +0.38(+1.63%) |
Mar 31, 2009 | 24.24 | 24.31 | 21.88 | 23.10 | 610,189 | -0.38(-1.64%) |
Mar 30, 2009 | 25.02 | 25.02 | 23.40 | 23.49 | 594,780 | -3.85(-14.08%) |
Mar 26, 2009 | 26.45 | 27.44 | 25.63 | 27.34 | 422,824 | +1.90(+7.47%) |
Mar 25, 2009 | 24.14 | 25.95 | 24.14 | 25.44 | 383,068 | +1.17(+4.83%) |
Mar 24, 2009 | 23.38 | 24.98 | 22.38 | 24.27 | 778,422 | +1.04(+4.46%) |
Mar 23, 2009 | 22.87 | 23.40 | 22.54 | 23.23 | 527,950 | +1.21(+5.48%) |
Mar 20, 2009 | 23.45 | 23.94 | 21.90 | 22.02 | 289,457 | -1.42(-6.06%) |
Mar 19, 2009 | 23.57 | 23.98 | 22.94 | 23.45 | 250,037 | +0.42(+1.82%) |
Mar 18, 2009 | 22.80 | 23.61 | 21.92 | 23.03 | 295,534 | +0.45(+2.01%) |
Mar 17, 2009 | 20.44 | 22.64 | 20.34 | 22.57 | 314,160 | +2.02(+9.82%) |
Mar 16, 2009 | 20.36 | 21.39 | 20.02 | 20.55 | 426,883 | +0.28(+1.39%) |
Mar 13, 2009 | 21.26 | 21.56 | 19.65 | 20.27 | 0 | -0.65(-3.11%) |
Mar 12, 2009 | 19.96 | 20.96 | 19.09 | 20.92 | 391,185 | +0.80(+4.00%) |
Mar 11, 2009 | 20.11 | 20.90 | 19.50 | 20.12 | 416,261 | +0.19(+0.94%) |
Mar 10, 2009 | 18.43 | 20.09 | 17.87 | 19.93 | 432,343 | +0.78(+4.07%) |
Mar 09, 2009 | 18.80 | 20.43 | 18.59 | 19.15 | 209,489 | +0.03(+0.13%) |
Mar 06, 2009 | 19.82 | 20.62 | 18.74 | 19.12 | 0 | -0.54(-2.74%) |
Mar 05, 2009 | 21.23 | 21.23 | 19.59 | 19.66 | 169,493 | -1.51(-7.15%) |
Mar 04, 2009 | 19.15 | 21.97 | 19.05 | 21.18 | 430,011 | +2.25(+11.89%) |
Mar 02, 2009 | 20.36 | 21.15 | 18.38 | 18.93 | 557,727 | -1.82(-8.78%) |
Feb 27, 2009 | 20.72 | 21.75 | 20.56 | 20.75 | 0 | -0.16(-0.78%) |
Feb 26, 2009 | 21.83 | 22.01 | 20.54 | 20.91 | 301,197 | -0.92(-4.19%) |
Feb 25, 2009 | 22.69 | 23.37 | 21.61 | 21.83 | 167,639 | -0.81(-3.59%) |
Feb 24, 2009 | 21.57 | 23.16 | 20.96 | 22.64 | 355,818 | +1.18(+5.50%) |
Feb 23, 2009 | 23.15 | 24.59 | 21.39 | 21.46 | 289,461 | -1.61(-6.97%) |
Feb 20, 2009 | 23.54 | 23.92 | 22.20 | 23.07 | 0 | -1.02(-4.23%) |
Feb 19, 2009 | 24.04 | 25.14 | 23.84 | 24.09 | 261,539 | +0.40(+1.70%) |
Feb 18, 2009 | 23.83 | 24.80 | 23.26 | 23.68 | 396,592 | +0.58(+2.52%) |
Feb 17, 2009 | 24.29 | 24.60 | 22.80 | 23.10 | 282,314 | -1.64(-6.64%) |
Feb 13, 2009 | 23.88 | 25.40 | 23.79 | 24.75 | 0 | +0.96(+4.03%) |
Feb 12, 2009 | 23.79 | 23.96 | 22.84 | 23.79 | 317,577 | -0.32(-1.31%) |
Feb 11, 2009 | 25.24 | 25.24 | 23.65 | 24.10 | 286,104 | -0.39(-1.57%) |
Feb 10, 2009 | 26.46 | 27.38 | 24.16 | 24.49 | 297,351 | -1.45(-5.61%) |
Feb 09, 2009 | 24.45 | 26.25 | 24.39 | 25.94 | 441,952 | +1.47(+6.01%) |
Feb 06, 2009 | 22.93 | 24.85 | 22.92 | 24.47 | 0 | +1.54(+6.72%) |
Feb 05, 2009 | 23.31 | 23.92 | 22.68 | 22.93 | 614,660 | -0.50(-2.12%) |
Feb 04, 2009 | 22.42 | 24.81 | 22.29 | 23.43 | 559,262 | +1.31(+5.92%) |
Feb 03, 2009 | 22.24 | 22.59 | 21.34 | 22.12 | 385,899 | -0.07(-0.31%) |