Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.77 | 25.05 | 24.57 | 24.79 | 413,266 | -0.11(-0.44%) |
Apr 29, 2009 | 24.83 | 25.04 | 24.42 | 24.90 | 321,199 | +0.58(+2.38%) |
Apr 28, 2009 | 24.20 | 24.41 | 24.14 | 24.32 | 366,833 | -0.08(-0.33%) |
Apr 27, 2009 | 24.13 | 24.87 | 23.99 | 24.40 | 509,704 | -0.73(-2.90%) |
Apr 24, 2009 | 24.99 | 25.25 | 24.93 | 25.13 | 272,563 | +0.47(+1.91%) |
Apr 23, 2009 | 24.63 | 24.66 | 24.27 | 24.66 | 239,038 | +0.39(+1.61%) |
Apr 22, 2009 | 24.36 | 24.55 | 24.09 | 24.27 | 883,294 | -0.22(-0.89%) |
Apr 21, 2009 | 24.00 | 24.74 | 23.80 | 24.49 | 511,934 | +0.19(+0.77%) |
Apr 20, 2009 | 24.94 | 24.97 | 24.21 | 24.30 | 539,358 | -1.54(-5.96%) |
Apr 17, 2009 | 25.91 | 26.08 | 25.70 | 25.84 | 610,234 | -0.25(-0.96%) |
Apr 16, 2009 | 25.96 | 26.14 | 25.60 | 26.09 | 1,679,308 | +0.17(+0.66%) |
Apr 15, 2009 | 25.76 | 25.92 | 25.40 | 25.92 | 273,973 | +0.32(+1.25%) |
Apr 14, 2009 | 25.92 | 26.30 | 25.54 | 25.60 | 804,758 | -0.29(-1.12%) |
Apr 13, 2009 | 25.58 | 26.27 | 25.50 | 25.89 | 549,415 | -0.51(-1.93%) |
Apr 09, 2009 | 26.37 | 26.44 | 25.78 | 26.40 | 588,010 | +0.89(+3.49%) |
Apr 08, 2009 | 24.99 | 26.06 | 24.99 | 25.51 | 324,876 | +0.08(+0.31%) |
Apr 07, 2009 | 25.57 | 25.76 | 25.32 | 25.43 | 299,204 | -0.57(-2.19%) |
Apr 06, 2009 | 25.93 | 26.25 | 25.54 | 26.00 | 260,222 | -0.24(-0.91%) |
Apr 03, 2009 | 26.16 | 26.45 | 25.79 | 26.24 | 485,010 | +0.00(+0.00%) |
Apr 02, 2009 | 26.06 | 26.33 | 25.76 | 26.24 | 496,303 | +1.38(+5.55%) |
Apr 01, 2009 | 24.74 | 24.90 | 24.46 | 24.86 | 318,677 | -0.32(-1.27%) |
Mar 31, 2009 | 24.93 | 25.30 | 24.43 | 25.18 | 564,410 | +0.39(+1.57%) |
Mar 30, 2009 | 25.35 | 25.35 | 24.56 | 24.79 | 529,930 | -1.91(-7.15%) |
Mar 26, 2009 | 26.75 | 26.93 | 26.35 | 26.70 | 234,597 | +0.31(+1.19%) |
Mar 25, 2009 | 26.42 | 26.82 | 26.14 | 26.39 | 507,306 | -0.44(-1.66%) |
Mar 24, 2009 | 26.87 | 26.99 | 26.43 | 26.83 | 595,371 | -0.26(-0.96%) |
Mar 23, 2009 | 26.88 | 27.11 | 26.62 | 27.09 | 566,860 | +0.70(+2.65%) |
Mar 20, 2009 | 25.97 | 26.44 | 25.87 | 26.39 | 602,239 | +0.41(+1.58%) |
Mar 19, 2009 | 26.09 | 29.14 | 25.67 | 25.98 | 1,327,489 | +0.71(+2.81%) |
Mar 18, 2009 | 25.02 | 25.95 | 24.30 | 25.27 | 472,312 | +0.26(+1.05%) |
Mar 17, 2009 | 24.56 | 25.22 | 24.28 | 25.01 | 321,774 | +0.65(+2.65%) |
Mar 16, 2009 | 23.64 | 24.60 | 23.55 | 24.36 | 366,348 | +0.31(+1.29%) |
Mar 13, 2009 | 24.37 | 24.70 | 24.03 | 24.05 | 0 | -0.34(-1.39%) |
Mar 12, 2009 | 23.15 | 24.39 | 23.15 | 24.39 | 249,543 | +1.29(+5.58%) |
Mar 11, 2009 | 23.80 | 24.15 | 22.95 | 23.10 | 262,002 | -1.00(-4.17%) |
Mar 10, 2009 | 24.71 | 24.87 | 23.76 | 24.10 | 531,074 | -0.22(-0.89%) |
Mar 09, 2009 | 24.15 | 24.86 | 23.79 | 24.32 | 288,882 | +0.15(+0.62%) |
Mar 06, 2009 | 23.85 | 24.17 | 23.52 | 24.17 | 0 | +0.83(+3.56%) |
Mar 05, 2009 | 23.89 | 23.98 | 23.11 | 23.34 | 72,452 | -0.69(-2.87%) |
Mar 04, 2009 | 23.66 | 24.29 | 23.66 | 24.03 | 181,624 | +1.55(+6.90%) |
Mar 02, 2009 | 23.15 | 23.27 | 22.31 | 22.48 | 385,804 | -1.60(-6.64%) |
Feb 27, 2009 | 23.37 | 24.14 | 23.36 | 24.08 | 0 | -0.11(-0.45%) |
Feb 26, 2009 | 23.74 | 24.31 | 23.74 | 24.19 | 147,513 | +0.63(+2.67%) |
Feb 25, 2009 | 23.04 | 23.65 | 22.66 | 23.56 | 192,184 | +0.79(+3.45%) |
Feb 24, 2009 | 22.35 | 22.86 | 22.10 | 22.77 | 194,015 | +0.67(+3.04%) |
Feb 23, 2009 | 23.13 | 23.13 | 22.00 | 22.10 | 199,847 | -0.30(-1.33%) |
Feb 20, 2009 | 22.07 | 22.64 | 21.85 | 22.40 | 360,219 | -0.19(-0.84%) |
Feb 19, 2009 | 22.59 | 22.80 | 21.91 | 22.59 | 245,266 | +0.50(+2.26%) |
Feb 18, 2009 | 22.34 | 22.55 | 21.97 | 22.09 | 352,505 | -0.25(-1.12%) |
Feb 17, 2009 | 23.28 | 23.28 | 22.30 | 22.34 | 354,340 | -1.67(-6.96%) |
Feb 13, 2009 | 24.27 | 24.49 | 23.80 | 24.01 | 411,485 | -0.72(-2.91%) |
Feb 12, 2009 | 24.35 | 24.73 | 24.00 | 24.73 | 252,247 | +0.20(+0.82%) |
Feb 11, 2009 | 24.96 | 25.13 | 24.32 | 24.53 | 332,267 | -0.67(-2.66%) |
Feb 10, 2009 | 26.00 | 26.16 | 24.73 | 25.20 | 436,088 | -0.45(-1.75%) |
Feb 09, 2009 | 26.20 | 26.54 | 25.45 | 25.65 | 319,769 | -0.12(-0.47%) |
Feb 06, 2009 | 25.66 | 26.19 | 25.10 | 25.77 | 547,890 | -0.10(-0.39%) |
Feb 05, 2009 | 25.62 | 26.02 | 25.25 | 25.87 | 506,846 | +0.25(+0.98%) |
Feb 04, 2009 | 26.09 | 26.10 | 25.33 | 25.62 | 574,345 | -0.23(-0.89%) |
Feb 03, 2009 | 25.50 | 26.03 | 25.21 | 25.85 | 1,823,179 | +0.03(+0.12%) |