Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.88 | 23.84 | 22.41 | 23.66 | 449,021 | +1.09(+4.83%) |
Apr 29, 2009 | 24.41 | 24.75 | 22.20 | 22.57 | 587,094 | -1.80(-7.39%) |
Apr 28, 2009 | 23.97 | 24.46 | 23.49 | 24.37 | 202,456 | +0.12(+0.49%) |
Apr 27, 2009 | 23.21 | 24.42 | 23.03 | 24.25 | 333,575 | +0.68(+2.89%) |
Apr 24, 2009 | 22.53 | 23.85 | 22.20 | 23.57 | 261,444 | +1.25(+5.60%) |
Apr 23, 2009 | 22.72 | 22.72 | 22.04 | 22.32 | 205,192 | -0.25(-1.11%) |
Apr 22, 2009 | 22.65 | 23.14 | 22.03 | 22.57 | 218,292 | -0.07(-0.31%) |
Apr 21, 2009 | 22.82 | 23.13 | 22.19 | 22.64 | 200,209 | -0.36(-1.57%) |
Apr 20, 2009 | 23.14 | 23.69 | 22.72 | 23.00 | 292,184 | -0.30(-1.29%) |
Apr 17, 2009 | 23.80 | 23.82 | 23.15 | 23.30 | 130,458 | -0.37(-1.56%) |
Apr 16, 2009 | 23.54 | 23.80 | 23.25 | 23.67 | 131,198 | +0.29(+1.24%) |
Apr 15, 2009 | 23.20 | 23.95 | 23.00 | 23.38 | 182,522 | +0.13(+0.56%) |
Apr 14, 2009 | 23.85 | 23.94 | 23.12 | 23.25 | 129,467 | -0.65(-2.72%) |
Apr 13, 2009 | 24.52 | 24.52 | 23.56 | 23.90 | 159,334 | -0.76(-3.08%) |
Apr 09, 2009 | 24.60 | 24.92 | 24.02 | 24.66 | 306,028 | +0.83(+3.48%) |
Apr 08, 2009 | 25.42 | 25.85 | 23.56 | 23.83 | 581,450 | -1.39(-5.51%) |
Apr 07, 2009 | 24.21 | 25.25 | 24.01 | 25.22 | 814,817 | +1.07(+4.43%) |
Apr 06, 2009 | 22.80 | 24.49 | 22.69 | 24.15 | 603,914 | +1.46(+6.43%) |
Apr 03, 2009 | 23.60 | 23.60 | 21.89 | 22.69 | 247,510 | -0.62(-2.66%) |
Apr 02, 2009 | 22.09 | 23.52 | 21.78 | 23.31 | 421,223 | +1.53(+7.02%) |
Apr 01, 2009 | 20.90 | 21.79 | 20.63 | 21.78 | 224,132 | +0.88(+4.21%) |
Mar 31, 2009 | 21.49 | 21.49 | 20.56 | 20.90 | 421,067 | -0.38(-1.79%) |
Mar 30, 2009 | 22.09 | 22.26 | 21.12 | 21.28 | 410,374 | -0.17(-0.79%) |
Mar 26, 2009 | 19.86 | 21.66 | 19.57 | 21.45 | 451,372 | +1.75(+8.88%) |
Mar 25, 2009 | 20.22 | 20.22 | 19.30 | 19.70 | 233,065 | +0.11(+0.56%) |
Mar 24, 2009 | 20.09 | 20.47 | 19.40 | 19.59 | 541,682 | -0.80(-3.92%) |
Mar 23, 2009 | 20.07 | 20.43 | 19.82 | 20.39 | 425,520 | +0.59(+2.98%) |
Mar 20, 2009 | 19.84 | 20.10 | 19.61 | 19.80 | 413,277 | +0.16(+0.81%) |
Mar 19, 2009 | 19.27 | 19.73 | 18.98 | 19.64 | 234,177 | +0.37(+1.92%) |
Mar 18, 2009 | 18.63 | 19.60 | 18.63 | 19.27 | 386,823 | -0.29(-1.48%) |
Mar 17, 2009 | 19.44 | 19.66 | 18.60 | 19.56 | 493,524 | +0.04(+0.20%) |
Mar 16, 2009 | 20.62 | 20.79 | 19.17 | 19.52 | 723,720 | -1.05(-5.10%) |
Mar 13, 2009 | 21.04 | 21.04 | 19.59 | 20.57 | 507,841 | -0.57(-2.70%) |
Mar 12, 2009 | 19.50 | 21.69 | 18.76 | 21.14 | 1,043,801 | +1.52(+7.75%) |
Mar 11, 2009 | 20.06 | 20.10 | 18.50 | 19.62 | 1,211,518 | -0.68(-3.35%) |
Mar 10, 2009 | 19.35 | 22.75 | 18.50 | 20.30 | 5,380,543 | -10.28(-33.62%) |
Mar 09, 2009 | 31.46 | 31.72 | 29.76 | 30.58 | 1,189,100 | -1.20(-3.78%) |
Mar 06, 2009 | 32.36 | 33.84 | 30.66 | 31.78 | 389,284 | -0.43(-1.33%) |
Mar 05, 2009 | 33.32 | 33.48 | 31.85 | 32.21 | 294,846 | -1.13(-3.39%) |
Mar 04, 2009 | 31.00 | 34.39 | 31.00 | 33.34 | 726,668 | +2.96(+9.74%) |
Mar 02, 2009 | 30.41 | 32.40 | 29.51 | 30.38 | 881,255 | -0.84(-2.69%) |
Feb 27, 2009 | 33.15 | 33.16 | 30.85 | 31.22 | 1,010,698 | -2.68(-7.91%) |
Feb 26, 2009 | 35.43 | 35.81 | 33.71 | 33.90 | 293,254 | -1.22(-3.47%) |
Feb 25, 2009 | 35.00 | 35.33 | 33.34 | 35.12 | 485,649 | -0.22(-0.62%) |
Feb 24, 2009 | 35.17 | 35.99 | 34.03 | 35.34 | 381,931 | +0.09(+0.26%) |
Feb 23, 2009 | 37.55 | 38.06 | 34.75 | 35.25 | 465,112 | -2.00(-5.37%) |
Feb 20, 2009 | 37.11 | 38.39 | 36.55 | 37.25 | 381,339 | -0.34(-0.90%) |
Feb 19, 2009 | 39.32 | 39.50 | 37.11 | 37.59 | 264,841 | -1.30(-3.34%) |
Feb 18, 2009 | 38.58 | 39.39 | 37.25 | 38.89 | 521,599 | +0.32(+0.83%) |
Feb 17, 2009 | 39.00 | 39.12 | 38.00 | 38.57 | 278,313 | -1.46(-3.65%) |
Feb 13, 2009 | 39.23 | 41.22 | 39.05 | 40.03 | 468,825 | +0.90(+2.30%) |
Feb 12, 2009 | 38.63 | 39.13 | 37.31 | 39.13 | 273,133 | +1.02(+2.68%) |
Feb 11, 2009 | 37.68 | 38.29 | 37.68 | 38.11 | 362,780 | +0.43(+1.14%) |
Feb 10, 2009 | 38.70 | 39.24 | 37.28 | 37.68 | 226,446 | -1.03(-2.66%) |
Feb 09, 2009 | 39.29 | 39.83 | 38.40 | 38.71 | 282,244 | -0.49(-1.25%) |
Feb 06, 2009 | 39.00 | 40.00 | 38.66 | 39.20 | 445,038 | +0.36(+0.93%) |
Feb 05, 2009 | 36.26 | 38.93 | 36.00 | 38.84 | 501,554 | +2.59(+7.14%) |
Feb 04, 2009 | 36.86 | 36.96 | 36.10 | 36.25 | 382,891 | +0.16(+0.44%) |
Feb 03, 2009 | 37.92 | 37.97 | 36.00 | 36.09 | 405,886 | -1.09(-2.93%) |