Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.58 | 26.66 | 25.13 | 25.21 | 431,249 | -1.21(-4.60%) |
Apr 29, 2009 | 25.74 | 26.95 | 25.74 | 26.42 | 360,280 | +0.76(+2.96%) |
Apr 28, 2009 | 25.26 | 26.34 | 24.13 | 25.66 | 542,779 | -0.52(-1.98%) |
Apr 27, 2009 | 26.49 | 27.18 | 26.08 | 26.18 | 614,907 | -0.81(-2.99%) |
Apr 24, 2009 | 25.51 | 27.72 | 25.51 | 26.99 | 550,692 | +1.37(+5.36%) |
Apr 23, 2009 | 25.13 | 25.83 | 24.88 | 25.62 | 435,158 | +0.59(+2.37%) |
Apr 22, 2009 | 24.92 | 26.02 | 24.55 | 25.02 | 565,066 | -0.31(-1.21%) |
Apr 21, 2009 | 24.10 | 25.36 | 22.97 | 25.33 | 472,681 | +0.83(+3.37%) |
Apr 20, 2009 | 25.42 | 25.98 | 24.37 | 24.50 | 358,715 | -1.72(-6.57%) |
Apr 17, 2009 | 25.69 | 26.78 | 25.06 | 26.23 | 530,038 | +0.67(+2.61%) |
Apr 16, 2009 | 25.11 | 25.70 | 24.14 | 25.56 | 604,046 | +0.61(+2.45%) |
Apr 15, 2009 | 23.94 | 24.98 | 23.37 | 24.95 | 400,577 | +0.79(+3.26%) |
Apr 14, 2009 | 25.53 | 26.00 | 24.04 | 24.16 | 280,836 | -1.88(-7.23%) |
Apr 13, 2009 | 24.76 | 26.24 | 24.42 | 26.04 | 239,543 | +0.92(+3.65%) |
Apr 09, 2009 | 23.86 | 25.12 | 23.70 | 25.12 | 279,203 | +1.67(+7.11%) |
Apr 08, 2009 | 22.95 | 23.49 | 22.91 | 23.45 | 321,210 | +0.32(+1.36%) |
Apr 07, 2009 | 23.35 | 23.74 | 23.10 | 23.14 | 365,264 | -0.69(-2.88%) |
Apr 06, 2009 | 25.01 | 25.11 | 23.58 | 23.83 | 526,779 | -1.62(-6.37%) |
Apr 03, 2009 | 25.44 | 25.69 | 24.73 | 25.45 | 350,014 | -0.11(-0.44%) |
Apr 02, 2009 | 26.18 | 26.42 | 25.22 | 25.56 | 540,739 | -0.11(-0.43%) |
Apr 01, 2009 | 25.81 | 26.35 | 25.07 | 25.67 | 499,827 | -0.50(-1.91%) |
Mar 31, 2009 | 25.02 | 26.96 | 25.02 | 26.17 | 1,098,858 | +1.39(+5.61%) |
Mar 30, 2009 | 24.08 | 24.87 | 23.68 | 24.78 | 669,597 | -0.68(-2.66%) |
Mar 26, 2009 | 25.01 | 25.48 | 24.34 | 25.46 | 564,014 | +0.61(+2.46%) |
Mar 25, 2009 | 24.40 | 25.52 | 24.02 | 24.85 | 522,018 | +0.58(+2.41%) |
Mar 24, 2009 | 25.41 | 25.67 | 24.24 | 24.26 | 390,796 | -1.58(-6.10%) |
Mar 23, 2009 | 24.73 | 25.96 | 22.78 | 25.84 | 717,348 | +3.61(+16.22%) |
Mar 20, 2009 | 23.45 | 23.59 | 22.13 | 22.23 | 1,050,308 | -0.98(-4.23%) |
Mar 19, 2009 | 24.53 | 24.66 | 23.10 | 23.21 | 397,226 | -1.12(-4.61%) |
Mar 18, 2009 | 23.96 | 24.34 | 23.08 | 24.34 | 630,188 | +0.34(+1.43%) |
Mar 17, 2009 | 23.45 | 23.99 | 23.23 | 23.99 | 572,813 | +0.59(+2.54%) |
Mar 16, 2009 | 24.08 | 24.47 | 23.32 | 23.40 | 508,549 | -0.36(-1.52%) |
Mar 13, 2009 | 24.01 | 24.04 | 23.30 | 23.76 | 449,762 | -0.06(-0.27%) |
Mar 12, 2009 | 21.50 | 24.17 | 21.19 | 23.83 | 798,898 | +2.30(+10.68%) |
Mar 11, 2009 | 20.99 | 22.75 | 20.92 | 21.53 | 814,236 | +0.60(+2.88%) |
Mar 10, 2009 | 18.69 | 20.95 | 18.69 | 20.92 | 712,886 | +2.71(+14.86%) |
Mar 09, 2009 | 19.73 | 19.73 | 18.13 | 18.22 | 466,098 | -0.85(-4.47%) |
Mar 06, 2009 | 19.54 | 20.02 | 18.48 | 19.07 | 520,550 | -0.24(-1.25%) |
Mar 05, 2009 | 21.37 | 21.55 | 18.34 | 19.31 | 999,535 | -2.47(-11.32%) |
Mar 04, 2009 | 21.68 | 22.14 | 20.66 | 21.78 | 512,952 | -0.81(-3.57%) |
Mar 02, 2009 | 22.85 | 23.36 | 22.41 | 22.58 | 299,218 | -0.60(-2.60%) |
Feb 27, 2009 | 23.78 | 24.52 | 23.16 | 23.19 | 608,988 | -0.95(-3.92%) |
Feb 26, 2009 | 23.98 | 25.34 | 23.98 | 24.13 | 530,894 | +0.42(+1.76%) |
Feb 25, 2009 | 23.64 | 24.47 | 22.73 | 23.71 | 471,398 | -0.03(-0.12%) |
Feb 24, 2009 | 22.50 | 23.83 | 22.18 | 23.74 | 457,291 | +1.46(+6.58%) |
Feb 23, 2009 | 22.24 | 22.86 | 21.82 | 22.28 | 448,829 | +0.24(+1.09%) |
Feb 20, 2009 | 22.46 | 22.61 | 20.57 | 22.04 | 1,118,779 | -0.83(-3.65%) |
Feb 19, 2009 | 24.22 | 24.22 | 22.87 | 22.87 | 367,462 | -1.04(-4.34%) |
Feb 18, 2009 | 24.70 | 24.82 | 23.69 | 23.91 | 242,962 | -0.44(-1.79%) |
Feb 17, 2009 | 25.26 | 25.43 | 24.30 | 24.34 | 412,478 | -1.19(-4.65%) |
Feb 13, 2009 | 26.88 | 27.06 | 25.47 | 25.53 | 425,747 | -1.34(-4.97%) |
Feb 12, 2009 | 25.85 | 27.02 | 25.70 | 26.87 | 531,772 | -0.03(-0.10%) |
Feb 11, 2009 | 26.25 | 27.22 | 25.88 | 26.89 | 377,376 | +0.84(+3.24%) |
Feb 10, 2009 | 26.63 | 27.33 | 25.39 | 26.05 | 585,011 | -0.73(-2.73%) |
Feb 09, 2009 | 27.17 | 28.10 | 26.38 | 26.78 | 544,386 | -0.26(-0.96%) |
Feb 06, 2009 | 24.42 | 27.31 | 24.42 | 27.04 | 703,186 | +2.53(+10.33%) |
Feb 05, 2009 | 23.74 | 25.35 | 23.49 | 24.51 | 415,094 | +0.65(+2.72%) |
Feb 04, 2009 | 23.61 | 24.36 | 23.29 | 23.86 | 405,013 | +0.25(+1.06%) |
Feb 03, 2009 | 25.11 | 25.33 | 23.18 | 23.61 | 781,912 | -1.38(-5.53%) |