Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 30.84 | 32.44 | 30.67 | 31.14 | 8,124,579 | +0.79(+2.61%) |
Apr 29, 2009 | 29.40 | 30.76 | 29.21 | 30.35 | 6,615,193 | +1.33(+4.58%) |
Apr 28, 2009 | 29.29 | 29.70 | 28.69 | 29.02 | 5,370,241 | -0.65(-2.19%) |
Apr 27, 2009 | 30.19 | 30.53 | 29.30 | 29.67 | 6,182,911 | -0.91(-2.99%) |
Apr 24, 2009 | 29.44 | 31.05 | 29.29 | 30.58 | 7,370,937 | +1.28(+4.35%) |
Apr 23, 2009 | 29.35 | 30.25 | 28.37 | 29.31 | 8,214,352 | -0.27(-0.92%) |
Apr 22, 2009 | 28.31 | 30.56 | 28.15 | 29.58 | 11,341,751 | +0.99(+3.46%) |
Apr 21, 2009 | 27.11 | 28.77 | 27.00 | 28.59 | 8,223,794 | +0.88(+3.16%) |
Apr 20, 2009 | 29.32 | 29.32 | 27.62 | 27.72 | 7,022,628 | -2.05(-6.90%) |
Apr 17, 2009 | 29.97 | 30.46 | 29.46 | 29.77 | 7,460,685 | -0.58(-1.91%) |
Apr 16, 2009 | 29.44 | 30.65 | 28.95 | 30.35 | 8,864,500 | +0.81(+2.73%) |
Apr 15, 2009 | 27.64 | 29.59 | 27.60 | 29.54 | 7,674,133 | +1.60(+5.73%) |
Apr 14, 2009 | 27.94 | 28.98 | 27.63 | 27.94 | 5,073,044 | -0.34(-1.20%) |
Apr 13, 2009 | 28.03 | 28.58 | 27.25 | 28.28 | 5,069,181 | +0.00(+0.00%) |
Apr 09, 2009 | 26.83 | 28.38 | 26.80 | 28.28 | 7,161,606 | +2.29(+8.83%) |
Apr 08, 2009 | 26.52 | 27.06 | 25.50 | 25.99 | 9,351,547 | -0.42(-1.57%) |
Apr 07, 2009 | 27.38 | 27.38 | 26.35 | 26.40 | 7,244,568 | -1.49(-5.36%) |
Apr 06, 2009 | 27.86 | 28.04 | 27.02 | 27.90 | 5,658,977 | -0.26(-0.91%) |
Apr 03, 2009 | 27.14 | 28.32 | 26.97 | 28.15 | 9,769,126 | +0.93(+3.41%) |
Apr 02, 2009 | 26.46 | 27.74 | 26.30 | 27.23 | 9,091,594 | +1.37(+5.28%) |
Apr 01, 2009 | 24.23 | 26.18 | 24.06 | 25.86 | 12,811,315 | +1.05(+4.23%) |
Mar 31, 2009 | 24.97 | 25.29 | 24.42 | 24.81 | 9,188,381 | +0.35(+1.45%) |
Mar 30, 2009 | 25.66 | 25.69 | 24.00 | 24.46 | 9,258,604 | -2.66(-9.80%) |
Mar 26, 2009 | 26.43 | 27.29 | 26.27 | 27.11 | 7,754,043 | +0.94(+3.61%) |
Mar 25, 2009 | 26.64 | 27.23 | 25.04 | 26.17 | 10,281,551 | -0.23(-0.86%) |
Mar 24, 2009 | 25.58 | 26.97 | 25.12 | 26.40 | 11,290,762 | +0.43(+1.66%) |
Mar 23, 2009 | 24.96 | 25.97 | 24.80 | 25.97 | 8,926,319 | +2.78(+11.98%) |
Mar 20, 2009 | 24.07 | 24.49 | 23.10 | 23.19 | 8,852,548 | -1.31(-5.34%) |
Mar 19, 2009 | 23.78 | 24.72 | 23.78 | 24.50 | 8,030,636 | +1.05(+4.48%) |
Mar 18, 2009 | 22.97 | 23.86 | 22.03 | 23.44 | 8,090,086 | +0.24(+1.04%) |
Mar 17, 2009 | 22.80 | 23.20 | 22.11 | 23.20 | 5,478,777 | +0.48(+2.13%) |
Mar 16, 2009 | 22.64 | 23.81 | 22.43 | 22.72 | 7,413,180 | +0.34(+1.52%) |
Mar 13, 2009 | 22.66 | 23.02 | 21.72 | 22.38 | 0 | -0.19(-0.84%) |
Mar 12, 2009 | 21.61 | 22.64 | 20.92 | 22.57 | 7,679,407 | +0.92(+4.25%) |
Mar 11, 2009 | 21.15 | 22.02 | 20.70 | 21.65 | 10,446,803 | +0.63(+3.02%) |
Mar 10, 2009 | 20.22 | 21.07 | 19.93 | 21.01 | 13,470,437 | +1.55(+7.99%) |
Mar 09, 2009 | 18.96 | 20.05 | 18.89 | 19.46 | 8,788,744 | +0.20(+1.06%) |
Mar 06, 2009 | 19.62 | 20.15 | 18.58 | 19.26 | 0 | +0.14(+0.75%) |
Mar 05, 2009 | 19.61 | 20.12 | 18.88 | 19.11 | 8,665,045 | -1.21(-5.94%) |
Mar 04, 2009 | 19.93 | 20.98 | 19.75 | 20.32 | 13,198,641 | +1.58(+8.46%) |
Mar 02, 2009 | 20.19 | 20.23 | 18.56 | 18.73 | 12,723,636 | -2.02(-9.71%) |
Feb 27, 2009 | 20.21 | 21.49 | 19.98 | 20.75 | 0 | +0.23(+1.14%) |
Feb 26, 2009 | 20.87 | 21.36 | 20.51 | 20.52 | 10,025,383 | +0.13(+0.63%) |
Feb 25, 2009 | 21.63 | 21.84 | 19.93 | 20.39 | 11,243,433 | -1.09(-5.06%) |
Feb 24, 2009 | 20.61 | 21.68 | 20.09 | 21.47 | 15,806,825 | +1.10(+5.41%) |
Feb 23, 2009 | 22.53 | 22.53 | 20.35 | 20.37 | 9,998,065 | -1.43(-6.58%) |
Feb 20, 2009 | 22.34 | 22.91 | 21.39 | 21.81 | 11,931,388 | -1.12(-4.90%) |
Feb 19, 2009 | 24.55 | 25.00 | 22.69 | 22.93 | 10,444,839 | -1.40(-5.74%) |
Feb 18, 2009 | 24.56 | 25.47 | 23.93 | 24.33 | 16,942,112 | -0.95(-3.76%) |
Feb 17, 2009 | 25.92 | 26.25 | 24.93 | 25.28 | 12,107,571 | -1.98(-7.26%) |
Feb 13, 2009 | 28.35 | 28.80 | 27.04 | 27.26 | 8,214,294 | -0.90(-3.19%) |
Feb 12, 2009 | 28.35 | 28.35 | 27.17 | 28.15 | 7,369,372 | -0.74(-2.56%) |
Feb 11, 2009 | 29.31 | 29.73 | 28.06 | 28.89 | 5,142,425 | -0.09(-0.31%) |
Feb 10, 2009 | 30.38 | 31.20 | 28.53 | 28.98 | 7,759,219 | -1.68(-5.47%) |
Feb 09, 2009 | 31.66 | 31.70 | 30.09 | 30.66 | 5,602,978 | -0.90(-2.85%) |
Feb 06, 2009 | 30.36 | 31.97 | 29.98 | 31.56 | 10,841,549 | +1.64(+5.47%) |
Feb 05, 2009 | 28.01 | 30.38 | 27.57 | 29.92 | 10,955,042 | +1.62(+5.71%) |
Feb 04, 2009 | 27.55 | 29.31 | 27.47 | 28.31 | 7,921,825 | +1.12(+4.14%) |
Feb 03, 2009 | 26.86 | 27.37 | 26.40 | 27.18 | 5,976,064 | +0.69(+2.59%) |