Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.07 | 30.24 | 28.87 | 29.60 | 914,517 | +0.63(+2.18%) |
Apr 29, 2009 | 28.25 | 29.51 | 28.02 | 28.97 | 889,069 | +0.96(+3.41%) |
Apr 28, 2009 | 27.97 | 28.44 | 27.53 | 28.01 | 996,714 | -0.17(-0.62%) |
Apr 27, 2009 | 29.11 | 29.11 | 28.02 | 28.19 | 619,613 | -1.25(-4.24%) |
Apr 24, 2009 | 29.32 | 29.72 | 28.93 | 29.43 | 668,250 | +0.37(+1.29%) |
Apr 23, 2009 | 29.35 | 29.48 | 28.32 | 29.06 | 822,559 | -0.37(-1.24%) |
Apr 22, 2009 | 28.13 | 30.10 | 27.97 | 29.43 | 876,174 | +1.01(+3.54%) |
Apr 21, 2009 | 27.36 | 28.50 | 27.29 | 28.42 | 768,767 | +0.92(+3.36%) |
Apr 20, 2009 | 28.05 | 28.25 | 27.28 | 27.50 | 909,434 | -0.91(-3.19%) |
Apr 17, 2009 | 28.58 | 28.66 | 28.01 | 28.40 | 1,204,803 | -0.23(-0.81%) |
Apr 16, 2009 | 27.60 | 28.92 | 27.24 | 28.64 | 2,116,240 | -0.55(-1.88%) |
Apr 15, 2009 | 29.88 | 29.88 | 28.60 | 29.18 | 838,055 | -0.19(-0.65%) |
Apr 14, 2009 | 28.84 | 30.03 | 27.91 | 29.38 | 694,657 | +0.47(+1.64%) |
Apr 13, 2009 | 28.01 | 29.20 | 28.01 | 28.90 | 1,141,127 | -1.26(-4.19%) |
Apr 09, 2009 | 28.85 | 30.54 | 28.84 | 30.17 | 851,814 | +1.65(+5.80%) |
Apr 08, 2009 | 28.31 | 28.53 | 27.68 | 28.51 | 636,650 | +0.59(+2.11%) |
Apr 07, 2009 | 29.08 | 29.09 | 27.48 | 27.92 | 1,033,704 | -1.80(-6.07%) |
Apr 06, 2009 | 29.83 | 29.88 | 29.13 | 29.72 | 511,533 | -0.27(-0.89%) |
Apr 03, 2009 | 29.91 | 30.21 | 29.13 | 29.99 | 659,942 | +0.04(+0.14%) |
Apr 02, 2009 | 29.04 | 30.78 | 29.04 | 29.95 | 1,284,057 | +1.54(+5.41%) |
Apr 01, 2009 | 27.37 | 28.92 | 27.11 | 28.41 | 955,256 | +0.59(+2.12%) |
Mar 31, 2009 | 27.59 | 28.41 | 26.89 | 27.82 | 696,117 | +0.39(+1.42%) |
Mar 30, 2009 | 27.74 | 27.91 | 26.89 | 27.43 | 769,034 | -2.56(-8.54%) |
Mar 26, 2009 | 27.28 | 30.12 | 27.28 | 29.99 | 1,465,900 | +2.61(+9.53%) |
Mar 25, 2009 | 26.93 | 28.39 | 26.48 | 27.38 | 635,985 | +0.54(+2.01%) |
Mar 24, 2009 | 27.50 | 27.57 | 26.77 | 26.84 | 629,257 | -1.09(-3.90%) |
Mar 23, 2009 | 27.01 | 28.09 | 26.25 | 27.93 | 865,445 | +1.66(+6.33%) |
Mar 20, 2009 | 27.70 | 27.71 | 26.05 | 26.27 | 636,423 | -1.37(-4.96%) |
Mar 19, 2009 | 27.99 | 28.47 | 27.62 | 27.64 | 561,419 | -0.21(-0.75%) |
Mar 18, 2009 | 27.20 | 28.15 | 26.45 | 27.85 | 650,225 | +0.71(+2.60%) |
Mar 17, 2009 | 26.55 | 27.19 | 26.15 | 27.14 | 846,836 | +0.48(+1.81%) |
Mar 16, 2009 | 25.26 | 27.71 | 25.10 | 26.66 | 1,593,152 | +1.42(+5.63%) |
Mar 13, 2009 | 24.85 | 25.27 | 24.45 | 25.24 | 841,092 | +0.40(+1.61%) |
Mar 12, 2009 | 24.35 | 24.91 | 23.22 | 24.84 | 1,167,512 | +0.38(+1.56%) |
Mar 11, 2009 | 23.86 | 24.83 | 23.55 | 24.45 | 1,059,427 | +0.66(+2.76%) |
Mar 10, 2009 | 23.31 | 24.40 | 23.06 | 23.80 | 1,360,664 | +0.97(+4.26%) |
Mar 09, 2009 | 22.85 | 23.93 | 22.62 | 22.83 | 818,004 | -0.28(-1.22%) |
Mar 06, 2009 | 23.35 | 24.00 | 22.84 | 23.11 | 1,729,363 | -0.36(-1.52%) |
Mar 05, 2009 | 24.35 | 24.40 | 22.92 | 23.47 | 1,243,652 | -1.43(-5.74%) |
Mar 04, 2009 | 24.35 | 25.18 | 24.19 | 24.90 | 793,428 | +0.86(+3.56%) |
Mar 02, 2009 | 25.77 | 26.06 | 23.89 | 24.04 | 1,989,789 | -2.27(-8.63%) |
Feb 27, 2009 | 25.86 | 26.85 | 25.78 | 26.31 | 1,287,452 | -0.07(-0.28%) |
Feb 26, 2009 | 27.51 | 27.93 | 26.38 | 26.38 | 820,084 | -0.95(-3.47%) |
Feb 25, 2009 | 28.07 | 28.07 | 26.87 | 27.33 | 870,521 | -0.84(-2.98%) |
Feb 24, 2009 | 27.38 | 28.34 | 26.85 | 28.17 | 655,747 | +0.92(+3.39%) |
Feb 23, 2009 | 28.18 | 28.56 | 27.11 | 27.25 | 851,238 | -0.86(-3.05%) |
Feb 20, 2009 | 27.18 | 28.26 | 26.86 | 28.10 | 1,610,444 | +0.64(+2.33%) |
Feb 19, 2009 | 27.76 | 28.59 | 27.38 | 27.46 | 649,493 | +0.02(+0.09%) |
Feb 18, 2009 | 27.79 | 28.04 | 27.01 | 27.44 | 948,067 | -0.33(-1.20%) |
Feb 17, 2009 | 27.92 | 28.06 | 27.05 | 27.77 | 1,101,081 | -1.05(-3.63%) |
Feb 13, 2009 | 29.28 | 29.73 | 28.69 | 28.82 | 546,184 | -0.69(-2.34%) |
Feb 12, 2009 | 28.74 | 29.61 | 28.53 | 29.51 | 1,054,694 | +0.22(+0.74%) |
Feb 11, 2009 | 30.65 | 30.65 | 28.79 | 29.29 | 710,194 | -0.69(-2.30%) |
Feb 10, 2009 | 31.20 | 31.90 | 29.66 | 29.98 | 665,225 | -1.57(-4.98%) |
Feb 09, 2009 | 31.54 | 31.91 | 31.20 | 31.55 | 414,030 | +0.08(+0.26%) |
Feb 06, 2009 | 30.45 | 31.70 | 30.45 | 31.47 | 770,029 | +1.06(+3.47%) |
Feb 05, 2009 | 29.58 | 31.05 | 29.26 | 30.41 | 882,556 | +0.61(+2.04%) |
Feb 04, 2009 | 30.03 | 30.51 | 29.72 | 29.81 | 951,207 | -0.16(-0.53%) |
Feb 03, 2009 | 29.09 | 30.15 | 29.03 | 29.97 | 1,069,454 | +0.91(+3.15%) |