Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 27.86 | 28.09 | 27.58 | 27.58 | 23,915 | +0.10(+0.36%) |
Apr 29, 2009 | 27.18 | 27.70 | 26.85 | 27.48 | 23,326 | +0.22(+0.82%) |
Apr 28, 2009 | 27.05 | 27.36 | 27.05 | 27.26 | 14,454 | +0.08(+0.28%) |
Apr 27, 2009 | 27.33 | 27.38 | 27.03 | 27.18 | 29,398 | -0.21(-0.76%) |
Apr 24, 2009 | 27.07 | 27.54 | 26.71 | 27.39 | 37,965 | +0.54(+2.01%) |
Apr 23, 2009 | 26.76 | 26.93 | 26.50 | 26.85 | 20,900 | +0.42(+1.60%) |
Apr 22, 2009 | 26.41 | 26.72 | 26.41 | 26.43 | 18,623 | -0.38(-1.43%) |
Apr 21, 2009 | 25.99 | 26.88 | 25.99 | 26.82 | 82,582 | +0.46(+1.74%) |
Apr 20, 2009 | 27.31 | 27.31 | 26.30 | 26.36 | 34,705 | -1.72(-6.14%) |
Apr 17, 2009 | 27.76 | 28.16 | 27.70 | 28.08 | 8,554 | +0.08(+0.29%) |
Apr 16, 2009 | 27.86 | 28.06 | 27.48 | 28.00 | 38,904 | +0.87(+3.19%) |
Apr 15, 2009 | 26.89 | 27.28 | 26.87 | 27.13 | 31,042 | +0.02(+0.08%) |
Apr 14, 2009 | 27.24 | 27.35 | 26.84 | 27.11 | 57,147 | -0.44(-1.61%) |
Apr 13, 2009 | 28.59 | 28.59 | 27.35 | 27.55 | 14,771 | -0.06(-0.21%) |
Apr 09, 2009 | 26.87 | 27.64 | 26.87 | 27.61 | 38,850 | +0.78(+2.90%) |
Apr 08, 2009 | 25.89 | 26.95 | 25.89 | 26.83 | 43,988 | +0.45(+1.71%) |
Apr 07, 2009 | 26.45 | 26.78 | 26.38 | 26.38 | 14,909 | -0.44(-1.66%) |
Apr 06, 2009 | 26.53 | 26.82 | 26.40 | 26.82 | 17,527 | +0.38(+1.45%) |
Apr 03, 2009 | 26.63 | 26.64 | 25.19 | 26.44 | 18,907 | +0.05(+0.17%) |
Apr 02, 2009 | 26.54 | 26.95 | 26.39 | 26.39 | 24,686 | +0.57(+2.20%) |
Apr 01, 2009 | 24.56 | 25.97 | 24.56 | 25.83 | 17,154 | +0.41(+1.60%) |
Mar 31, 2009 | 25.41 | 25.75 | 25.24 | 25.42 | 24,558 | +0.71(+2.89%) |
Mar 30, 2009 | 25.30 | 25.30 | 24.53 | 24.71 | 28,077 | -1.54(-5.87%) |
Mar 26, 2009 | 25.75 | 26.25 | 25.75 | 26.25 | 36,579 | +0.93(+3.66%) |
Mar 25, 2009 | 25.61 | 25.77 | 25.07 | 25.32 | 52,749 | +0.10(+0.39%) |
Mar 24, 2009 | 24.91 | 25.40 | 24.85 | 25.22 | 7,240 | -0.14(-0.54%) |
Mar 23, 2009 | 25.19 | 25.38 | 25.01 | 25.36 | 12,633 | +1.25(+5.18%) |
Mar 20, 2009 | 24.12 | 24.39 | 23.97 | 24.11 | 30,211 | +0.04(+0.16%) |
Mar 19, 2009 | 24.40 | 24.47 | 23.92 | 24.07 | 16,219 | -0.35(-1.41%) |
Mar 18, 2009 | 24.19 | 24.51 | 23.82 | 24.42 | 22,930 | +0.20(+0.82%) |
Mar 17, 2009 | 23.88 | 24.22 | 23.80 | 24.22 | 6,726 | +0.49(+2.07%) |
Mar 16, 2009 | 23.88 | 24.16 | 23.67 | 23.73 | 13,920 | -0.04(-0.16%) |
Mar 13, 2009 | 23.54 | 23.86 | 23.46 | 23.77 | 0 | +0.23(+0.98%) |
Mar 12, 2009 | 22.98 | 23.54 | 22.78 | 23.54 | 40,777 | +0.57(+2.50%) |
Mar 11, 2009 | 22.99 | 23.14 | 22.62 | 22.96 | 38,523 | +0.10(+0.44%) |
Mar 10, 2009 | 22.18 | 23.00 | 22.18 | 22.86 | 79,611 | +0.71(+3.22%) |
Mar 09, 2009 | 22.35 | 22.73 | 22.15 | 22.15 | 27,228 | -0.36(-1.60%) |
Mar 06, 2009 | 22.54 | 22.72 | 22.30 | 22.51 | 0 | +0.05(+0.24%) |
Mar 05, 2009 | 22.85 | 22.85 | 22.31 | 22.45 | 44,651 | -1.23(-5.21%) |
Mar 04, 2009 | 23.32 | 23.72 | 23.21 | 23.69 | 12,171 | +1.39(+6.22%) |
Mar 02, 2009 | 22.85 | 23.65 | 22.23 | 22.30 | 36,255 | -1.10(-4.69%) |
Feb 27, 2009 | 23.18 | 23.60 | 23.00 | 23.40 | 0 | +0.16(+0.69%) |
Feb 26, 2009 | 23.97 | 23.97 | 23.24 | 23.24 | 32,965 | -0.53(-2.23%) |
Feb 25, 2009 | 23.66 | 24.01 | 23.41 | 23.77 | 32,588 | -0.10(-0.42%) |
Feb 24, 2009 | 23.38 | 23.95 | 22.40 | 23.86 | 55,360 | +0.53(+2.27%) |
Feb 23, 2009 | 24.00 | 24.00 | 23.00 | 23.34 | 53,438 | -0.90(-3.73%) |
Feb 20, 2009 | 24.07 | 24.43 | 23.98 | 24.24 | 24,290 | -0.25(-1.00%) |
Feb 19, 2009 | 24.79 | 24.88 | 24.32 | 24.49 | 112,984 | -0.10(-0.41%) |
Feb 18, 2009 | 24.72 | 24.94 | 24.59 | 24.59 | 28,954 | +0.09(+0.38%) |
Feb 17, 2009 | 24.36 | 24.67 | 24.28 | 24.49 | 50,072 | -0.55(-2.20%) |
Feb 13, 2009 | 25.00 | 25.19 | 24.73 | 25.05 | 16,900 | +0.34(+1.37%) |
Feb 12, 2009 | 24.84 | 25.04 | 24.60 | 24.71 | 9,389 | -0.46(-1.83%) |
Feb 11, 2009 | 24.80 | 25.18 | 24.78 | 25.17 | 19,455 | +0.36(+1.43%) |
Feb 10, 2009 | 25.54 | 25.68 | 24.79 | 24.81 | 18,204 | -0.71(-2.78%) |
Feb 09, 2009 | 25.23 | 25.72 | 25.23 | 25.52 | 26,774 | +0.44(+1.77%) |
Feb 06, 2009 | 24.47 | 25.18 | 24.47 | 25.08 | 44,330 | +0.31(+1.25%) |
Feb 05, 2009 | 24.42 | 24.89 | 24.42 | 24.77 | 16,537 | +0.61(+2.54%) |
Feb 04, 2009 | 24.31 | 24.85 | 24.04 | 24.16 | 33,577 | +0.17(+0.70%) |
Feb 03, 2009 | 23.90 | 24.06 | 23.67 | 23.99 | 21,789 | +0.65(+2.79%) |