Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.92 | 26.94 | 25.57 | 25.95 | 414,121 | -0.71(-2.66%) |
Apr 29, 2009 | 26.52 | 26.98 | 25.91 | 26.66 | 788,614 | +1.03(+4.01%) |
Apr 28, 2009 | 25.40 | 25.91 | 25.04 | 25.63 | 388,317 | +0.18(+0.70%) |
Apr 27, 2009 | 26.58 | 26.97 | 25.35 | 25.45 | 377,362 | -1.87(-6.83%) |
Apr 24, 2009 | 25.97 | 27.75 | 25.55 | 27.32 | 339,043 | +1.60(+6.21%) |
Apr 23, 2009 | 25.64 | 26.15 | 24.75 | 25.72 | 288,515 | +0.08(+0.32%) |
Apr 22, 2009 | 25.93 | 27.13 | 25.42 | 25.64 | 422,545 | -0.79(-3.00%) |
Apr 21, 2009 | 24.13 | 26.53 | 23.22 | 26.43 | 737,789 | +1.61(+6.50%) |
Apr 20, 2009 | 25.83 | 26.44 | 24.80 | 24.82 | 488,376 | -2.18(-8.09%) |
Apr 17, 2009 | 26.37 | 27.34 | 25.79 | 27.00 | 414,898 | +0.74(+2.81%) |
Apr 16, 2009 | 26.47 | 26.59 | 25.60 | 26.26 | 414,763 | +0.41(+1.57%) |
Apr 15, 2009 | 25.97 | 26.05 | 24.92 | 25.86 | 608,815 | -0.33(-1.26%) |
Apr 14, 2009 | 27.06 | 27.56 | 26.19 | 26.19 | 794,348 | -1.48(-5.35%) |
Apr 13, 2009 | 26.15 | 27.74 | 25.77 | 27.67 | 409,273 | +1.23(+4.66%) |
Apr 09, 2009 | 24.86 | 26.44 | 24.35 | 26.44 | 460,943 | +2.68(+11.28%) |
Apr 08, 2009 | 24.14 | 24.45 | 23.31 | 23.76 | 590,538 | -0.34(-1.40%) |
Apr 07, 2009 | 24.25 | 24.45 | 24.03 | 24.09 | 320,398 | -0.73(-2.94%) |
Apr 06, 2009 | 24.72 | 25.22 | 24.27 | 24.82 | 352,603 | -0.68(-2.65%) |
Apr 03, 2009 | 24.84 | 25.53 | 24.40 | 25.50 | 284,249 | +0.49(+1.96%) |
Apr 02, 2009 | 24.68 | 25.36 | 24.29 | 25.01 | 419,068 | +0.74(+3.04%) |
Apr 01, 2009 | 23.20 | 24.62 | 22.83 | 24.27 | 282,344 | +0.50(+2.12%) |
Mar 31, 2009 | 23.03 | 24.09 | 23.03 | 23.77 | 236,209 | +1.03(+4.55%) |
Mar 30, 2009 | 23.07 | 23.34 | 22.73 | 22.74 | 525,892 | -1.26(-5.25%) |
Mar 26, 2009 | 23.60 | 24.04 | 23.27 | 24.00 | 359,056 | +0.58(+2.47%) |
Mar 25, 2009 | 23.03 | 24.18 | 22.25 | 23.42 | 317,923 | +0.17(+0.71%) |
Mar 24, 2009 | 24.02 | 24.79 | 23.22 | 23.25 | 591,907 | -1.23(-5.01%) |
Mar 23, 2009 | 22.74 | 24.48 | 21.68 | 24.48 | 575,224 | +3.27(+15.43%) |
Mar 20, 2009 | 21.25 | 21.79 | 21.03 | 21.21 | 486,627 | -0.09(-0.42%) |
Mar 19, 2009 | 21.45 | 22.38 | 21.29 | 21.30 | 659,132 | -0.50(-2.31%) |
Mar 18, 2009 | 19.74 | 21.88 | 19.57 | 21.80 | 739,766 | +2.07(+10.47%) |
Mar 17, 2009 | 18.68 | 19.77 | 18.68 | 19.73 | 618,026 | +0.99(+5.29%) |
Mar 16, 2009 | 19.03 | 19.66 | 18.60 | 18.74 | 711,861 | +0.44(+2.41%) |
Mar 13, 2009 | 19.59 | 19.96 | 18.13 | 18.30 | 612,012 | -1.23(-6.31%) |
Mar 12, 2009 | 17.95 | 19.53 | 17.40 | 19.53 | 296,855 | +1.50(+8.29%) |
Mar 11, 2009 | 17.91 | 18.42 | 17.64 | 18.04 | 417,191 | +0.11(+0.61%) |
Mar 10, 2009 | 16.00 | 17.93 | 15.96 | 17.93 | 507,573 | +2.09(+13.23%) |
Mar 09, 2009 | 15.63 | 16.38 | 15.56 | 15.83 | 504,194 | -0.23(-1.42%) |
Mar 06, 2009 | 16.63 | 16.74 | 15.52 | 16.06 | 417,949 | -0.46(-2.79%) |
Mar 05, 2009 | 17.16 | 17.58 | 16.52 | 16.52 | 510,518 | -1.05(-5.96%) |
Mar 04, 2009 | 18.59 | 18.77 | 17.44 | 17.57 | 562,123 | -2.07(-10.56%) |
Mar 02, 2009 | 20.37 | 20.46 | 19.64 | 19.64 | 282,042 | -1.10(-5.28%) |
Feb 27, 2009 | 21.14 | 21.14 | 20.39 | 20.74 | 285,302 | -0.43(-2.02%) |
Feb 26, 2009 | 20.95 | 21.71 | 20.65 | 21.16 | 490,148 | +0.25(+1.22%) |
Feb 25, 2009 | 21.47 | 21.47 | 19.90 | 20.91 | 385,876 | +0.02(+0.10%) |
Feb 24, 2009 | 20.43 | 20.89 | 19.98 | 20.89 | 422,047 | +0.78(+3.87%) |
Feb 23, 2009 | 21.00 | 21.41 | 20.09 | 20.11 | 251,052 | -0.88(-4.20%) |
Feb 20, 2009 | 21.16 | 21.52 | 20.40 | 20.99 | 305,711 | -0.43(-1.99%) |
Feb 19, 2009 | 22.45 | 22.83 | 21.33 | 21.42 | 177,128 | -0.97(-4.34%) |
Feb 18, 2009 | 22.74 | 23.05 | 22.00 | 22.39 | 380,595 | -0.37(-1.63%) |
Feb 17, 2009 | 23.43 | 23.68 | 22.64 | 22.76 | 188,835 | -1.23(-5.11%) |
Feb 13, 2009 | 24.89 | 25.15 | 23.89 | 23.99 | 164,234 | -1.01(-4.05%) |
Feb 12, 2009 | 24.03 | 25.22 | 24.00 | 25.00 | 171,704 | -0.14(-0.58%) |
Feb 11, 2009 | 24.53 | 25.55 | 24.07 | 25.15 | 216,831 | +0.68(+2.79%) |
Feb 10, 2009 | 26.50 | 26.50 | 24.44 | 24.47 | 168,489 | -2.01(-7.60%) |
Feb 09, 2009 | 26.50 | 27.21 | 25.96 | 26.48 | 241,745 | -0.03(-0.10%) |
Feb 06, 2009 | 24.81 | 26.50 | 24.58 | 26.50 | 232,324 | +1.69(+6.83%) |
Feb 05, 2009 | 24.04 | 25.06 | 23.76 | 24.81 | 146,980 | +0.72(+2.97%) |
Feb 04, 2009 | 23.88 | 24.93 | 23.88 | 24.09 | 224,394 | +0.36(+1.51%) |
Feb 03, 2009 | 23.78 | 24.44 | 23.28 | 23.73 | 341,595 | -1.39(-5.54%) |