Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 28.22 | 29.30 | 28.22 | 28.79 | 913,036 | +0.46(+1.62%) |
Apr 29, 2009 | 27.17 | 28.75 | 26.91 | 28.33 | 811,328 | +1.40(+5.20%) |
Apr 28, 2009 | 26.65 | 27.25 | 26.20 | 26.93 | 544,388 | +0.11(+0.41%) |
Apr 27, 2009 | 26.42 | 27.05 | 26.16 | 26.82 | 773,969 | +0.31(+1.17%) |
Apr 24, 2009 | 25.68 | 26.78 | 25.68 | 26.51 | 1,336,976 | +0.83(+3.23%) |
Apr 23, 2009 | 26.43 | 26.43 | 25.18 | 25.68 | 644,724 | -0.60(-2.28%) |
Apr 22, 2009 | 25.42 | 26.67 | 25.31 | 26.28 | 668,067 | +0.46(+1.78%) |
Apr 21, 2009 | 24.98 | 26.18 | 24.82 | 25.82 | 596,753 | +1.01(+4.07%) |
Apr 20, 2009 | 25.63 | 25.82 | 24.61 | 24.81 | 548,364 | -1.46(-5.56%) |
Apr 17, 2009 | 25.88 | 26.44 | 25.55 | 26.27 | 738,044 | +0.28(+1.08%) |
Apr 16, 2009 | 24.09 | 26.22 | 24.09 | 25.99 | 1,496,337 | +2.02(+8.43%) |
Apr 15, 2009 | 23.92 | 24.02 | 23.18 | 23.97 | 727,236 | +0.47(+2.00%) |
Apr 14, 2009 | 23.33 | 23.85 | 23.08 | 23.50 | 512,605 | -0.04(-0.17%) |
Apr 13, 2009 | 23.36 | 23.65 | 23.04 | 23.54 | 464,002 | -0.10(-0.42%) |
Apr 09, 2009 | 23.24 | 23.64 | 23.02 | 23.64 | 735,535 | +0.64(+2.78%) |
Apr 08, 2009 | 22.72 | 23.13 | 22.67 | 23.00 | 531,501 | +0.29(+1.28%) |
Apr 07, 2009 | 22.97 | 23.45 | 22.68 | 22.71 | 398,521 | -0.51(-2.20%) |
Apr 06, 2009 | 23.09 | 23.28 | 22.66 | 23.22 | 783,475 | +0.01(+0.04%) |
Apr 03, 2009 | 23.05 | 23.30 | 22.82 | 23.21 | 695,547 | +0.18(+0.78%) |
Apr 02, 2009 | 22.67 | 24.03 | 22.52 | 23.03 | 1,299,068 | +0.88(+3.97%) |
Apr 01, 2009 | 21.58 | 22.25 | 21.25 | 22.15 | 456,374 | +0.37(+1.70%) |
Mar 31, 2009 | 21.57 | 22.21 | 21.40 | 21.78 | 518,517 | +0.46(+2.16%) |
Mar 30, 2009 | 21.93 | 22.26 | 20.92 | 21.32 | 631,153 | -1.11(-4.95%) |
Mar 26, 2009 | 21.74 | 22.46 | 21.54 | 22.43 | 799,086 | +0.92(+4.28%) |
Mar 25, 2009 | 21.36 | 22.22 | 21.03 | 21.51 | 751,976 | +0.14(+0.66%) |
Mar 24, 2009 | 20.91 | 21.70 | 20.76 | 21.37 | 990,731 | +0.24(+1.14%) |
Mar 23, 2009 | 20.70 | 21.13 | 20.23 | 21.13 | 846,141 | +0.99(+4.92%) |
Mar 20, 2009 | 20.80 | 20.80 | 19.93 | 20.14 | 754,291 | -0.66(-3.17%) |
Mar 19, 2009 | 20.73 | 20.95 | 20.48 | 20.80 | 695,513 | +0.18(+0.87%) |
Mar 18, 2009 | 19.90 | 20.83 | 19.56 | 20.62 | 579,403 | +0.70(+3.51%) |
Mar 17, 2009 | 19.64 | 19.92 | 19.24 | 19.92 | 695,194 | +0.21(+1.07%) |
Mar 16, 2009 | 19.97 | 20.13 | 19.47 | 19.71 | 677,256 | -0.05(-0.25%) |
Mar 13, 2009 | 19.66 | 19.94 | 19.30 | 19.76 | 612,530 | +0.18(+0.92%) |
Mar 12, 2009 | 19.06 | 19.69 | 18.47 | 19.58 | 768,411 | +0.55(+2.89%) |
Mar 11, 2009 | 18.25 | 19.12 | 18.25 | 19.03 | 782,126 | +0.77(+4.22%) |
Mar 10, 2009 | 17.44 | 18.38 | 17.19 | 18.26 | 801,567 | +1.12(+6.53%) |
Mar 09, 2009 | 16.44 | 17.41 | 16.44 | 17.14 | 1,017,176 | +0.54(+3.25%) |
Mar 06, 2009 | 17.11 | 17.26 | 16.26 | 16.60 | 806,146 | -0.28(-1.66%) |
Mar 05, 2009 | 17.68 | 18.04 | 16.78 | 16.88 | 689,216 | -1.16(-6.43%) |
Mar 04, 2009 | 17.93 | 18.19 | 17.39 | 18.04 | 1,256,198 | +1.78(+10.95%) |
Mar 02, 2009 | 17.18 | 17.44 | 16.21 | 16.26 | 571,246 | -1.03(-5.96%) |
Feb 27, 2009 | 17.03 | 17.76 | 16.99 | 17.29 | 717,439 | -0.01(-0.06%) |
Feb 26, 2009 | 17.82 | 18.05 | 17.24 | 17.30 | 554,143 | -0.47(-2.64%) |
Feb 25, 2009 | 17.73 | 18.06 | 17.26 | 17.77 | 646,260 | -0.11(-0.62%) |
Feb 24, 2009 | 17.36 | 17.98 | 17.07 | 17.88 | 598,238 | +0.57(+3.29%) |
Feb 23, 2009 | 18.32 | 18.63 | 17.27 | 17.31 | 549,981 | -0.93(-5.10%) |
Feb 20, 2009 | 17.99 | 18.40 | 17.82 | 18.24 | 468,377 | +0.14(+0.77%) |
Feb 19, 2009 | 18.72 | 18.83 | 18.02 | 18.10 | 674,653 | -0.38(-2.06%) |
Feb 18, 2009 | 19.15 | 19.22 | 18.33 | 18.48 | 726,143 | -0.57(-2.99%) |
Feb 17, 2009 | 19.17 | 19.33 | 18.92 | 19.05 | 657,416 | -0.58(-2.95%) |
Feb 13, 2009 | 19.56 | 19.94 | 19.18 | 19.63 | 326,674 | +0.18(+0.93%) |
Feb 12, 2009 | 19.12 | 19.63 | 18.81 | 19.45 | 623,941 | +0.12(+0.62%) |
Feb 11, 2009 | 19.40 | 19.57 | 19.25 | 19.33 | 644,385 | +0.04(+0.21%) |
Feb 10, 2009 | 19.77 | 20.09 | 19.16 | 19.29 | 625,528 | -0.56(-2.82%) |
Feb 09, 2009 | 19.76 | 19.88 | 19.28 | 19.85 | 425,649 | +0.11(+0.56%) |
Feb 06, 2009 | 19.28 | 19.85 | 19.10 | 19.74 | 486,225 | +0.53(+2.76%) |
Feb 05, 2009 | 18.57 | 19.35 | 18.39 | 19.21 | 996,793 | +0.59(+3.17%) |
Feb 04, 2009 | 18.11 | 18.79 | 17.96 | 18.62 | 845,504 | +0.41(+2.25%) |
Feb 03, 2009 | 18.26 | 18.26 | 17.70 | 18.21 | 563,475 | -0.06(-0.33%) |