Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.35 | 24.35 | 23.78 | 23.90 | 56,724 | -0.15(-0.62%) |
Apr 29, 2009 | 24.25 | 24.36 | 24.01 | 24.05 | 36,208 | +0.27(+1.14%) |
Apr 28, 2009 | 23.89 | 23.93 | 23.30 | 23.78 | 21,625 | +0.10(+0.40%) |
Apr 27, 2009 | 23.65 | 23.95 | 23.47 | 23.68 | 70,320 | -0.32(-1.35%) |
Apr 24, 2009 | 24.26 | 24.26 | 23.85 | 24.01 | 49,903 | +0.16(+0.67%) |
Apr 23, 2009 | 23.70 | 23.85 | 23.48 | 23.85 | 32,756 | +0.29(+1.22%) |
Apr 22, 2009 | 23.60 | 24.02 | 23.56 | 23.56 | 18,684 | -0.29(-1.20%) |
Apr 21, 2009 | 23.54 | 23.92 | 23.22 | 23.85 | 97,869 | +0.18(+0.75%) |
Apr 20, 2009 | 24.01 | 24.01 | 23.57 | 23.67 | 36,764 | -0.82(-3.36%) |
Apr 17, 2009 | 24.71 | 24.71 | 24.42 | 24.49 | 22,903 | +0.01(+0.04%) |
Apr 16, 2009 | 24.44 | 24.61 | 24.26 | 24.48 | 30,869 | +0.28(+1.17%) |
Apr 15, 2009 | 24.14 | 24.24 | 24.00 | 24.20 | 28,923 | +0.31(+1.29%) |
Apr 14, 2009 | 24.34 | 24.34 | 23.85 | 23.89 | 23,950 | -0.48(-1.96%) |
Apr 13, 2009 | 24.04 | 24.54 | 23.97 | 24.37 | 60,450 | +0.14(+0.57%) |
Apr 09, 2009 | 24.47 | 24.47 | 23.92 | 24.23 | 216,739 | +0.29(+1.22%) |
Apr 08, 2009 | 24.15 | 24.22 | 23.78 | 23.94 | 627,387 | -0.02(-0.09%) |
Apr 07, 2009 | 23.94 | 24.18 | 23.80 | 23.96 | 40,407 | -0.43(-1.75%) |
Apr 06, 2009 | 24.01 | 24.56 | 24.01 | 24.38 | 55,524 | -0.10(-0.39%) |
Apr 03, 2009 | 24.50 | 24.55 | 24.21 | 24.48 | 64,667 | -0.14(-0.58%) |
Apr 02, 2009 | 24.34 | 24.95 | 23.97 | 24.62 | 60,258 | +0.51(+2.12%) |
Apr 01, 2009 | 23.62 | 24.14 | 23.62 | 24.11 | 342,723 | +0.80(+3.42%) |
Mar 31, 2009 | 23.38 | 23.68 | 23.20 | 23.31 | 52,242 | +0.34(+1.48%) |
Mar 30, 2009 | 23.39 | 23.39 | 22.75 | 22.97 | 45,043 | -1.23(-5.10%) |
Mar 26, 2009 | 24.23 | 24.30 | 23.93 | 24.21 | 65,920 | +0.15(+0.62%) |
Mar 25, 2009 | 24.07 | 24.29 | 23.56 | 24.06 | 87,160 | +0.27(+1.14%) |
Mar 24, 2009 | 23.87 | 24.20 | 23.77 | 23.79 | 36,307 | -0.58(-2.38%) |
Mar 23, 2009 | 24.01 | 24.37 | 23.91 | 24.37 | 35,112 | +1.28(+5.53%) |
Mar 20, 2009 | 23.42 | 23.50 | 22.96 | 23.09 | 49,757 | -0.47(-1.99%) |
Mar 19, 2009 | 23.69 | 24.06 | 23.44 | 23.56 | 43,128 | -0.23(-0.98%) |
Mar 18, 2009 | 23.29 | 24.06 | 22.98 | 23.79 | 32,882 | +0.47(+2.03%) |
Mar 17, 2009 | 22.64 | 23.32 | 22.63 | 23.32 | 54,611 | +0.64(+2.81%) |
Mar 16, 2009 | 22.66 | 23.11 | 22.60 | 22.68 | 81,942 | +0.01(+0.05%) |
Mar 13, 2009 | 22.73 | 22.73 | 22.24 | 22.67 | 0 | +0.22(+1.00%) |
Mar 12, 2009 | 21.59 | 22.58 | 21.59 | 22.45 | 96,711 | +0.74(+3.43%) |
Mar 11, 2009 | 21.72 | 22.00 | 21.54 | 21.70 | 28,103 | -0.10(-0.46%) |
Mar 10, 2009 | 21.20 | 21.88 | 20.92 | 21.80 | 44,547 | +1.07(+5.16%) |
Mar 09, 2009 | 21.26 | 21.30 | 20.66 | 20.73 | 44,457 | -0.77(-3.56%) |
Mar 06, 2009 | 21.52 | 22.45 | 21.03 | 21.50 | 0 | -0.05(-0.22%) |
Mar 05, 2009 | 22.16 | 22.16 | 21.21 | 21.55 | 143,772 | -0.72(-3.23%) |
Mar 04, 2009 | 22.26 | 22.52 | 21.83 | 22.27 | 77,134 | +0.51(+2.35%) |
Mar 02, 2009 | 22.57 | 22.59 | 21.69 | 21.76 | 246,438 | -1.01(-4.44%) |
Feb 27, 2009 | 22.70 | 23.12 | 22.44 | 22.77 | 0 | +0.19(+0.82%) |
Feb 26, 2009 | 22.99 | 23.02 | 22.54 | 22.58 | 21,375 | +0.15(+0.65%) |
Feb 25, 2009 | 22.48 | 22.75 | 22.04 | 22.43 | 48,653 | -0.39(-1.72%) |
Feb 24, 2009 | 22.11 | 22.90 | 22.05 | 22.82 | 104,520 | +0.78(+3.52%) |
Feb 23, 2009 | 22.90 | 23.09 | 22.01 | 22.05 | 95,874 | -0.68(-2.97%) |
Feb 20, 2009 | 22.14 | 22.92 | 22.14 | 22.72 | 143,751 | +0.19(+0.83%) |
Feb 19, 2009 | 22.75 | 23.09 | 22.50 | 22.54 | 94,772 | -0.05(-0.24%) |
Feb 18, 2009 | 22.89 | 23.12 | 22.38 | 22.59 | 420,051 | -0.30(-1.33%) |
Feb 17, 2009 | 23.41 | 23.48 | 22.73 | 22.89 | 54,032 | -1.10(-4.57%) |
Feb 13, 2009 | 24.03 | 24.23 | 23.87 | 23.99 | 35,514 | +0.14(+0.60%) |
Feb 12, 2009 | 23.35 | 23.85 | 23.22 | 23.85 | 56,774 | -0.05(-0.22%) |
Feb 11, 2009 | 24.17 | 24.20 | 23.72 | 23.90 | 37,665 | +0.01(+0.02%) |
Feb 10, 2009 | 24.77 | 24.78 | 23.68 | 23.89 | 75,221 | -1.04(-4.18%) |
Feb 09, 2009 | 24.95 | 25.09 | 24.75 | 24.94 | 27,682 | -0.11(-0.45%) |
Feb 06, 2009 | 24.53 | 25.27 | 24.53 | 25.05 | 26,191 | +0.69(+2.84%) |
Feb 05, 2009 | 24.03 | 24.56 | 23.93 | 24.36 | 19,367 | +0.17(+0.70%) |
Feb 04, 2009 | 24.48 | 24.81 | 23.99 | 24.19 | 1,524,991 | -0.44(-1.77%) |
Feb 03, 2009 | 24.15 | 24.71 | 24.03 | 24.62 | 342,600 | +0.91(+3.84%) |