Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 30.03 | 30.15 | 29.33 | 29.33 | 14,101 | -0.23(-0.79%) |
Apr 29, 2009 | 28.78 | 29.57 | 28.78 | 29.57 | 7,603 | +1.12(+3.95%) |
Apr 28, 2009 | 28.03 | 28.69 | 28.03 | 28.44 | 4,579 | +0.16(+0.56%) |
Apr 27, 2009 | 28.58 | 28.58 | 27.61 | 28.28 | 7,274 | -0.68(-2.35%) |
Apr 24, 2009 | 28.34 | 28.97 | 28.34 | 28.97 | 1,919 | +0.91(+3.23%) |
Apr 23, 2009 | 28.21 | 28.24 | 27.57 | 28.06 | 28,626 | -0.25(-0.87%) |
Apr 22, 2009 | 27.59 | 28.70 | 27.43 | 28.31 | 11,098 | +0.67(+2.43%) |
Apr 21, 2009 | 26.66 | 27.85 | 26.66 | 27.63 | 3,649 | +0.77(+2.88%) |
Apr 20, 2009 | 27.41 | 27.41 | 26.86 | 26.86 | 15,240 | -1.81(-6.30%) |
Apr 17, 2009 | 28.38 | 28.89 | 28.04 | 28.67 | 20,340 | +0.30(+1.04%) |
Apr 16, 2009 | 27.98 | 28.39 | 27.98 | 28.37 | 1,243 | +1.00(+3.66%) |
Apr 15, 2009 | 26.76 | 27.37 | 26.76 | 27.37 | 10,002 | +0.44(+1.64%) |
Apr 14, 2009 | 27.37 | 27.72 | 26.93 | 26.93 | 12,179 | -0.88(-3.15%) |
Apr 13, 2009 | 27.24 | 27.90 | 27.24 | 27.80 | 5,077 | +0.22(+0.82%) |
Apr 09, 2009 | 26.49 | 27.58 | 26.49 | 27.58 | 10,641 | +1.63(+6.30%) |
Apr 08, 2009 | 25.79 | 25.94 | 25.43 | 25.94 | 15,267 | +0.37(+1.44%) |
Apr 07, 2009 | 25.92 | 26.05 | 25.52 | 25.58 | 9,780 | -0.78(-2.96%) |
Apr 06, 2009 | 26.42 | 26.42 | 26.00 | 26.36 | 9,107 | -0.32(-1.21%) |
Apr 03, 2009 | 26.26 | 26.69 | 26.03 | 26.68 | 5,039 | +0.34(+1.28%) |
Apr 02, 2009 | 25.78 | 26.56 | 25.78 | 26.34 | 17,518 | +1.41(+5.66%) |
Apr 01, 2009 | 24.02 | 24.93 | 24.01 | 24.93 | 2,030 | +0.33(+1.33%) |
Mar 31, 2009 | 24.58 | 24.60 | 24.39 | 24.60 | 2,534 | +0.45(+1.86%) |
Mar 30, 2009 | 24.32 | 24.32 | 24.03 | 24.15 | 3,169 | -1.61(-6.26%) |
Mar 26, 2009 | 25.15 | 25.85 | 25.15 | 25.76 | 13,697 | +1.78(+7.41%) |
Mar 25, 2009 | 25.34 | 25.34 | 23.99 | 23.99 | 3,749 | -0.61(-2.50%) |
Mar 24, 2009 | 26.40 | 26.60 | 24.60 | 24.60 | 8,538 | -0.69(-2.73%) |
Mar 23, 2009 | 24.31 | 25.29 | 24.30 | 25.29 | 7,247 | +1.84(+7.83%) |
Mar 20, 2009 | 24.28 | 24.28 | 23.25 | 23.46 | 7,106 | -0.77(-3.19%) |
Mar 19, 2009 | 24.63 | 24.63 | 24.18 | 24.23 | 12,995 | +0.22(+0.92%) |
Mar 18, 2009 | 23.53 | 24.37 | 23.36 | 24.01 | 32,562 | +0.68(+2.91%) |
Mar 17, 2009 | 22.69 | 23.33 | 22.69 | 23.33 | 1,808 | +0.34(+1.50%) |
Mar 16, 2009 | 23.10 | 23.44 | 22.98 | 22.98 | 7,937 | -0.03(-0.11%) |
Mar 13, 2009 | 22.85 | 23.01 | 22.80 | 23.01 | 0 | +0.33(+1.43%) |
Mar 12, 2009 | 21.54 | 22.68 | 21.32 | 22.68 | 5,177 | +1.04(+4.79%) |
Mar 11, 2009 | 21.94 | 21.94 | 21.43 | 21.65 | 16,113 | +0.29(+1.34%) |
Mar 10, 2009 | 21.08 | 21.36 | 21.08 | 21.36 | 10,259 | +1.12(+5.52%) |
Mar 09, 2009 | 20.25 | 20.75 | 20.19 | 20.24 | 6,952 | +0.26(+1.29%) |
Mar 06, 2009 | 20.68 | 20.68 | 19.98 | 19.98 | 0 | -0.58(-2.84%) |
Mar 05, 2009 | 20.89 | 20.89 | 20.56 | 20.57 | 7,755 | -1.06(-4.92%) |
Mar 04, 2009 | 21.36 | 21.63 | 21.33 | 21.63 | 3,045 | +0.14(+0.66%) |
Mar 02, 2009 | 22.15 | 22.21 | 21.36 | 21.49 | 8,967 | -1.30(-5.69%) |
Feb 27, 2009 | 22.57 | 23.04 | 22.52 | 22.79 | 0 | -0.19(-0.83%) |
Feb 26, 2009 | 23.52 | 23.70 | 22.89 | 22.98 | 3,545 | -0.34(-1.47%) |
Feb 25, 2009 | 23.35 | 23.54 | 23.05 | 23.32 | 15,895 | -0.45(-1.90%) |
Feb 24, 2009 | 22.96 | 23.79 | 22.86 | 23.77 | 6,195 | +0.95(+4.14%) |
Feb 23, 2009 | 23.82 | 23.82 | 22.83 | 22.83 | 6,559 | -0.44(-1.90%) |
Feb 20, 2009 | 23.71 | 23.71 | 23.16 | 23.27 | 1,607 | -0.75(-3.12%) |
Feb 19, 2009 | 24.52 | 24.52 | 23.96 | 24.02 | 11,944 | -0.40(-1.66%) |
Feb 18, 2009 | 24.42 | 24.42 | 24.42 | 24.42 | 158 | -0.36(-1.45%) |
Feb 17, 2009 | 23.92 | 24.90 | 23.92 | 24.78 | 545 | -1.43(-5.46%) |
Feb 13, 2009 | 26.18 | 26.21 | 26.18 | 26.21 | 837 | +0.19(+0.72%) |
Feb 12, 2009 | 25.57 | 26.03 | 25.38 | 26.03 | 5,700 | +0.08(+0.32%) |
Feb 11, 2009 | 25.90 | 25.95 | 25.75 | 25.94 | 2,501 | +0.14(+0.52%) |
Feb 10, 2009 | 26.08 | 26.61 | 25.81 | 25.81 | 9,167 | -1.15(-4.25%) |
Feb 09, 2009 | 27.29 | 27.29 | 26.96 | 26.96 | 1,759 | -0.06(-0.22%) |
Feb 06, 2009 | 26.44 | 27.11 | 26.44 | 27.02 | 9,566 | +0.80(+3.06%) |
Feb 05, 2009 | 25.74 | 26.27 | 25.69 | 26.21 | 3,129 | +0.43(+1.67%) |
Feb 04, 2009 | 26.37 | 26.37 | 25.78 | 25.78 | 672 | -0.20(-0.76%) |
Feb 03, 2009 | 25.92 | 26.16 | 25.73 | 25.98 | 7,056 | +0.12(+0.46%) |