Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 104.08 | 109.38 | 100.91 | 106.55 | 29,039 | +2.47(+2.37%) |
Apr 29, 2009 | 95.26 | 104.08 | 94.20 | 104.08 | 25,209 | +9.53(+10.07%) |
Apr 28, 2009 | 84.68 | 98.61 | 84.68 | 94.56 | 11,842 | +7.06(+8.06%) |
Apr 27, 2009 | 88.21 | 91.38 | 86.09 | 87.50 | 15,475 | -3.88(-4.25%) |
Apr 24, 2009 | 87.85 | 98.44 | 87.15 | 91.38 | 14,337 | +4.94(+5.71%) |
Apr 23, 2009 | 85.74 | 94.20 | 84.68 | 86.44 | 12,892 | +2.12(+2.51%) |
Apr 22, 2009 | 94.91 | 100.55 | 82.91 | 84.32 | 24,512 | -12.35(-12.77%) |
Apr 21, 2009 | 96.67 | 105.85 | 91.73 | 96.67 | 32,802 | -0.35(-0.36%) |
Apr 20, 2009 | 84.68 | 97.03 | 74.44 | 97.03 | 27,989 | +9.88(+11.34%) |
Apr 17, 2009 | 73.39 | 91.38 | 73.39 | 87.15 | 27,959 | +11.29(+14.88%) |
Apr 16, 2009 | 74.09 | 79.03 | 71.27 | 75.86 | 13,416 | +3.53(+4.88%) |
Apr 15, 2009 | 68.45 | 73.03 | 65.28 | 72.33 | 19,559 | +3.18(+4.59%) |
Apr 14, 2009 | 68.09 | 71.27 | 68.09 | 69.15 | 9,901 | -0.71(-1.01%) |
Apr 13, 2009 | 65.62 | 71.62 | 64.92 | 69.86 | 18,007 | +2.82(+4.21%) |
Apr 09, 2009 | 63.51 | 71.27 | 63.50 | 67.04 | 25,060 | +4.94(+7.95%) |
Apr 08, 2009 | 63.16 | 65.27 | 61.74 | 62.10 | 9,503 | -0.71(-1.12%) |
Apr 07, 2009 | 67.04 | 68.09 | 62.10 | 62.80 | 13,484 | -6.70(-9.64%) |
Apr 06, 2009 | 72.33 | 72.68 | 69.51 | 69.51 | 18,940 | -3.88(-5.29%) |
Apr 03, 2009 | 62.45 | 73.39 | 62.45 | 73.39 | 24,239 | +10.58(+16.85%) |
Apr 02, 2009 | 58.92 | 67.04 | 58.57 | 62.80 | 23,771 | +5.65(+9.88%) |
Apr 01, 2009 | 54.33 | 59.63 | 52.92 | 57.16 | 26,462 | +2.82(+5.19%) |
Mar 31, 2009 | 60.33 | 63.16 | 53.63 | 54.33 | 45,649 | -5.29(-8.88%) |
Mar 30, 2009 | 56.45 | 63.16 | 52.92 | 59.63 | 17,303 | -3.53(-5.59%) |
Mar 26, 2009 | 53.63 | 63.16 | 53.63 | 63.16 | 23,806 | +10.94(+20.95%) |
Mar 25, 2009 | 51.51 | 57.16 | 48.69 | 52.22 | 15,379 | +2.47(+4.96%) |
Mar 24, 2009 | 55.04 | 56.45 | 49.75 | 49.75 | 18,915 | -6.35(-11.32%) |
Mar 23, 2009 | 53.28 | 56.45 | 52.57 | 56.10 | 21,227 | +2.82(+5.30%) |
Mar 20, 2009 | 51.86 | 53.28 | 49.04 | 53.28 | 26,374 | +2.12(+4.14%) |
Mar 19, 2009 | 55.04 | 57.16 | 50.45 | 51.16 | 24,709 | -2.82(-5.23%) |
Mar 18, 2009 | 49.40 | 55.04 | 49.40 | 53.98 | 18,138 | +2.47(+4.79%) |
Mar 17, 2009 | 43.75 | 51.51 | 43.75 | 51.51 | 20,502 | +8.11(+18.70%) |
Mar 16, 2009 | 45.16 | 46.22 | 42.34 | 43.40 | 15,749 | -1.06(-2.38%) |
Mar 13, 2009 | 43.04 | 46.57 | 40.93 | 44.46 | 0 | +1.76(+4.13%) |
Mar 12, 2009 | 34.58 | 49.40 | 34.58 | 42.69 | 21,969 | +7.76(+22.22%) |
Mar 11, 2009 | 38.46 | 38.46 | 34.58 | 34.93 | 16,608 | -2.82(-7.48%) |
Mar 10, 2009 | 33.17 | 38.10 | 33.17 | 37.75 | 25,189 | +5.65(+17.58%) |
Mar 09, 2009 | 33.52 | 34.93 | 31.75 | 32.11 | 16,842 | -2.12(-6.19%) |
Mar 06, 2009 | 32.11 | 35.99 | 32.11 | 34.22 | 0 | +0.35(+1.04%) |
Mar 05, 2009 | 34.93 | 35.63 | 32.46 | 33.87 | 15,808 | -2.47(-6.80%) |
Mar 04, 2009 | 34.58 | 38.46 | 33.52 | 36.34 | 20,814 | +1.06(+3.00%) |
Mar 02, 2009 | 35.28 | 39.52 | 34.22 | 35.28 | 21,155 | +0.00(+0.00%) |
Feb 27, 2009 | 38.81 | 40.22 | 34.93 | 35.28 | 0 | -3.18(-8.26%) |
Feb 26, 2009 | 44.46 | 52.57 | 38.10 | 38.46 | 18,273 | -5.29(-12.10%) |
Feb 25, 2009 | 43.40 | 46.57 | 39.52 | 43.75 | 23,506 | +1.41(+3.33%) |
Feb 24, 2009 | 37.05 | 42.34 | 33.52 | 42.34 | 37,985 | +7.06(+20.00%) |
Feb 23, 2009 | 37.75 | 38.81 | 35.28 | 35.28 | 22,090 | -2.47(-6.54%) |
Feb 20, 2009 | 43.04 | 43.40 | 35.63 | 37.75 | 27,929 | -6.35(-14.40%) |
Feb 19, 2009 | 46.93 | 49.04 | 44.10 | 44.10 | 13,906 | -2.12(-4.58%) |
Feb 18, 2009 | 45.87 | 47.98 | 44.46 | 46.22 | 16,708 | +0.00(+0.00%) |
Feb 17, 2009 | 48.69 | 50.45 | 46.22 | 46.22 | 14,177 | -4.94(-9.66%) |
Feb 13, 2009 | 50.10 | 52.92 | 48.69 | 51.16 | 13,874 | +1.06(+2.11%) |
Feb 12, 2009 | 49.40 | 50.10 | 48.69 | 50.10 | 13,217 | -0.35(-0.70%) |
Feb 11, 2009 | 48.34 | 51.16 | 48.34 | 50.45 | 18,281 | +2.12(+4.38%) |
Feb 10, 2009 | 52.57 | 54.33 | 48.34 | 48.34 | 20,078 | -4.59(-8.67%) |
Feb 09, 2009 | 50.10 | 55.75 | 49.04 | 52.92 | 112,532 | +2.12(+4.17%) |
Feb 06, 2009 | 49.75 | 51.86 | 49.40 | 50.81 | 13,128 | +0.71(+1.41%) |
Feb 05, 2009 | 50.45 | 52.95 | 47.98 | 50.10 | 18,276 | -0.71(-1.39%) |
Feb 04, 2009 | 52.57 | 53.98 | 49.75 | 50.81 | 28,800 | -1.76(-3.36%) |
Feb 03, 2009 | 51.86 | 55.39 | 51.51 | 52.57 | 23,423 | +0.71(+1.36%) |