Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 30.58 | 32.03 | 30.42 | 31.79 | 609,689 | +1.22(+3.99%) |
Apr 29, 2009 | 29.15 | 30.61 | 29.15 | 30.58 | 378,051 | +1.73(+6.01%) |
Apr 28, 2009 | 27.99 | 29.49 | 27.85 | 28.84 | 332,479 | +0.61(+2.14%) |
Apr 27, 2009 | 28.20 | 28.72 | 28.05 | 28.24 | 139,195 | -0.39(-1.36%) |
Apr 24, 2009 | 28.63 | 28.90 | 28.39 | 28.62 | 240,331 | +0.41(+1.44%) |
Apr 23, 2009 | 28.04 | 28.71 | 27.82 | 28.22 | 261,861 | +0.28(+1.00%) |
Apr 22, 2009 | 27.91 | 28.62 | 27.76 | 27.94 | 248,347 | -0.35(-1.24%) |
Apr 21, 2009 | 27.65 | 28.40 | 27.55 | 28.29 | 249,375 | +0.59(+2.12%) |
Apr 20, 2009 | 28.21 | 28.45 | 27.50 | 27.70 | 320,937 | -0.72(-2.54%) |
Apr 17, 2009 | 28.99 | 29.58 | 28.38 | 28.43 | 341,329 | -0.63(-2.18%) |
Apr 16, 2009 | 28.54 | 29.17 | 28.00 | 29.06 | 304,981 | +0.98(+3.47%) |
Apr 15, 2009 | 27.11 | 28.14 | 26.91 | 28.08 | 298,471 | +0.76(+2.78%) |
Apr 14, 2009 | 27.49 | 27.84 | 27.10 | 27.32 | 234,807 | -0.41(-1.47%) |
Apr 13, 2009 | 28.15 | 28.18 | 26.99 | 27.73 | 229,251 | -0.60(-2.10%) |
Apr 09, 2009 | 27.51 | 28.44 | 27.33 | 28.33 | 351,618 | +1.37(+5.09%) |
Apr 08, 2009 | 25.68 | 26.97 | 25.62 | 26.95 | 267,242 | +1.42(+5.55%) |
Apr 07, 2009 | 25.64 | 25.82 | 25.29 | 25.54 | 289,456 | -0.44(-1.70%) |
Apr 06, 2009 | 25.80 | 26.15 | 25.66 | 25.98 | 318,293 | +0.01(+0.04%) |
Apr 03, 2009 | 25.89 | 26.38 | 25.05 | 25.97 | 336,565 | +0.17(+0.67%) |
Apr 02, 2009 | 25.30 | 26.34 | 25.30 | 25.80 | 380,140 | +0.94(+3.78%) |
Apr 01, 2009 | 24.60 | 25.03 | 24.25 | 24.86 | 301,627 | +0.05(+0.22%) |
Mar 31, 2009 | 24.72 | 25.41 | 24.50 | 24.80 | 235,354 | +0.50(+2.04%) |
Mar 30, 2009 | 24.60 | 24.74 | 23.82 | 24.31 | 302,010 | -1.11(-4.37%) |
Mar 26, 2009 | 24.88 | 25.52 | 24.55 | 25.42 | 264,995 | +0.89(+3.65%) |
Mar 25, 2009 | 24.62 | 25.26 | 23.90 | 24.52 | 213,618 | +0.12(+0.48%) |
Mar 24, 2009 | 25.14 | 25.30 | 24.13 | 24.41 | 341,418 | -1.04(-4.08%) |
Mar 23, 2009 | 24.93 | 25.45 | 24.84 | 25.45 | 199,654 | +1.48(+6.18%) |
Mar 20, 2009 | 24.88 | 24.94 | 23.94 | 23.96 | 398,210 | -0.85(-3.44%) |
Mar 19, 2009 | 24.30 | 24.99 | 24.11 | 24.82 | 286,495 | +0.57(+2.37%) |
Mar 18, 2009 | 23.69 | 24.26 | 23.03 | 24.24 | 485,473 | +0.57(+2.40%) |
Mar 17, 2009 | 23.47 | 23.67 | 22.66 | 23.67 | 487,548 | +0.27(+1.16%) |
Mar 16, 2009 | 22.99 | 24.23 | 22.97 | 23.40 | 441,578 | +0.46(+2.01%) |
Mar 13, 2009 | 22.98 | 23.06 | 22.16 | 22.94 | 0 | +0.23(+1.03%) |
Mar 12, 2009 | 22.08 | 22.89 | 21.84 | 22.71 | 539,539 | +0.57(+2.57%) |
Mar 11, 2009 | 22.40 | 22.75 | 21.71 | 22.14 | 323,383 | -0.21(-0.93%) |
Mar 10, 2009 | 21.35 | 22.63 | 21.35 | 22.35 | 438,856 | +1.52(+7.29%) |
Mar 09, 2009 | 20.68 | 21.90 | 20.66 | 20.83 | 217,097 | -0.21(-0.99%) |
Mar 06, 2009 | 21.15 | 22.19 | 20.63 | 21.04 | 0 | -0.12(-0.56%) |
Mar 05, 2009 | 21.60 | 21.76 | 20.81 | 21.15 | 163,949 | -0.74(-3.38%) |
Mar 04, 2009 | 21.24 | 22.29 | 21.24 | 21.90 | 598,388 | +0.65(+3.06%) |
Mar 02, 2009 | 22.83 | 22.83 | 21.14 | 21.24 | 392,613 | -1.96(-8.45%) |
Feb 27, 2009 | 24.09 | 24.16 | 22.88 | 23.20 | 0 | -0.95(-3.93%) |
Feb 26, 2009 | 25.69 | 25.81 | 24.02 | 24.15 | 666,026 | -1.48(-5.78%) |
Feb 25, 2009 | 26.79 | 28.20 | 25.29 | 25.63 | 519,784 | -0.94(-3.54%) |
Feb 24, 2009 | 26.05 | 26.60 | 25.52 | 26.57 | 398,554 | +1.08(+4.25%) |
Feb 23, 2009 | 28.25 | 28.25 | 25.04 | 25.49 | 652,059 | -2.21(-7.99%) |
Feb 20, 2009 | 28.45 | 28.67 | 27.52 | 27.70 | 312,299 | -1.45(-4.96%) |
Feb 19, 2009 | 28.96 | 30.15 | 28.78 | 29.15 | 273,955 | +0.79(+2.77%) |
Feb 18, 2009 | 29.65 | 29.65 | 28.27 | 28.36 | 224,288 | -1.08(-3.68%) |
Feb 17, 2009 | 29.52 | 30.43 | 29.10 | 29.45 | 391,463 | -1.48(-4.79%) |
Feb 13, 2009 | 29.95 | 31.31 | 29.51 | 30.93 | 356,881 | +1.38(+4.68%) |
Feb 12, 2009 | 28.95 | 29.80 | 28.57 | 29.55 | 566,369 | +0.06(+0.21%) |
Feb 11, 2009 | 29.47 | 29.98 | 28.90 | 29.48 | 192,017 | +0.13(+0.43%) |
Feb 10, 2009 | 30.35 | 30.79 | 29.27 | 29.36 | 205,558 | -1.15(-3.76%) |
Feb 09, 2009 | 31.00 | 31.38 | 30.45 | 30.50 | 209,418 | -0.70(-2.26%) |
Feb 06, 2009 | 32.12 | 32.41 | 31.00 | 31.21 | 304,131 | -0.67(-2.10%) |
Feb 05, 2009 | 30.89 | 32.05 | 30.49 | 31.88 | 183,998 | +1.02(+3.31%) |
Feb 04, 2009 | 30.21 | 31.51 | 30.21 | 30.86 | 236,393 | +0.75(+2.49%) |
Feb 03, 2009 | 29.69 | 30.39 | 29.64 | 30.11 | 199,567 | +0.61(+2.05%) |