Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.51 | 27.84 | 25.97 | 26.05 | 1,138,181 | -0.39(-1.49%) |
Apr 29, 2009 | 25.73 | 26.92 | 25.49 | 26.44 | 713,438 | +0.73(+2.85%) |
Apr 28, 2009 | 25.08 | 26.28 | 25.08 | 25.71 | 486,297 | +0.27(+1.04%) |
Apr 27, 2009 | 25.94 | 26.37 | 25.12 | 25.44 | 555,186 | -0.69(-2.63%) |
Apr 24, 2009 | 25.77 | 26.64 | 25.32 | 26.13 | 484,784 | +0.55(+2.15%) |
Apr 23, 2009 | 26.39 | 26.53 | 25.26 | 25.58 | 1,112,306 | -0.60(-2.27%) |
Apr 22, 2009 | 24.27 | 26.65 | 24.20 | 26.18 | 1,337,397 | +1.62(+6.60%) |
Apr 21, 2009 | 23.66 | 24.73 | 23.22 | 24.56 | 700,390 | +0.74(+3.12%) |
Apr 20, 2009 | 23.65 | 24.00 | 23.19 | 23.81 | 914,956 | -0.34(-1.40%) |
Apr 17, 2009 | 23.58 | 24.48 | 23.04 | 24.15 | 815,412 | +0.66(+2.81%) |
Apr 16, 2009 | 21.99 | 23.64 | 21.67 | 23.49 | 1,022,304 | +1.80(+8.27%) |
Apr 15, 2009 | 21.79 | 22.16 | 21.20 | 21.70 | 382,441 | -0.20(-0.92%) |
Apr 14, 2009 | 22.11 | 22.49 | 21.52 | 21.90 | 656,708 | -0.77(-3.39%) |
Apr 13, 2009 | 22.31 | 22.83 | 21.86 | 22.67 | 671,064 | +0.11(+0.49%) |
Apr 09, 2009 | 20.80 | 22.67 | 20.37 | 22.56 | 2,294,729 | +2.65(+13.29%) |
Apr 08, 2009 | 20.15 | 20.76 | 19.74 | 19.91 | 1,467,681 | -0.02(-0.09%) |
Apr 07, 2009 | 20.55 | 21.21 | 19.73 | 19.93 | 1,132,506 | -1.02(-4.85%) |
Apr 06, 2009 | 22.21 | 22.21 | 20.55 | 20.95 | 722,276 | -1.66(-7.33%) |
Apr 03, 2009 | 22.56 | 22.98 | 21.50 | 22.61 | 828,136 | +0.32(+1.44%) |
Apr 02, 2009 | 21.51 | 22.58 | 21.08 | 22.28 | 997,535 | +1.21(+5.74%) |
Apr 01, 2009 | 19.67 | 21.18 | 19.42 | 21.08 | 1,012,238 | +1.03(+5.12%) |
Mar 31, 2009 | 20.39 | 20.62 | 19.48 | 20.05 | 952,824 | -0.32(-1.57%) |
Mar 30, 2009 | 21.27 | 21.27 | 20.03 | 20.37 | 949,524 | -1.61(-7.33%) |
Mar 26, 2009 | 20.67 | 22.09 | 20.41 | 21.98 | 1,048,430 | +1.46(+7.09%) |
Mar 25, 2009 | 20.18 | 20.53 | 19.60 | 20.53 | 1,061,654 | +0.58(+2.89%) |
Mar 24, 2009 | 20.27 | 21.41 | 19.92 | 19.95 | 764,075 | -0.87(-4.18%) |
Mar 23, 2009 | 20.35 | 20.85 | 19.67 | 20.82 | 1,021,701 | +0.79(+3.93%) |
Mar 20, 2009 | 21.03 | 21.03 | 19.57 | 20.03 | 2,256,318 | -0.24(-1.17%) |
Mar 19, 2009 | 22.67 | 23.32 | 19.44 | 20.27 | 3,128,272 | -1.26(-5.87%) |
Mar 18, 2009 | 20.76 | 21.91 | 19.96 | 21.53 | 1,045,202 | +0.56(+2.66%) |
Mar 17, 2009 | 19.88 | 21.06 | 19.78 | 20.98 | 918,334 | +1.03(+5.14%) |
Mar 16, 2009 | 19.77 | 20.26 | 19.34 | 19.95 | 743,589 | +0.34(+1.73%) |
Mar 13, 2009 | 19.48 | 20.09 | 18.84 | 19.61 | 566,385 | +0.29(+1.52%) |
Mar 12, 2009 | 19.45 | 19.89 | 19.04 | 19.32 | 1,076,351 | -0.18(-0.94%) |
Mar 11, 2009 | 19.43 | 20.77 | 19.19 | 19.50 | 643,740 | +0.25(+1.28%) |
Mar 10, 2009 | 18.57 | 20.16 | 18.15 | 19.25 | 1,007,251 | +1.19(+6.59%) |
Mar 09, 2009 | 18.28 | 18.77 | 17.87 | 18.06 | 739,205 | -0.38(-2.09%) |
Mar 06, 2009 | 18.87 | 19.23 | 17.92 | 18.45 | 1,505,701 | -0.27(-1.42%) |
Mar 05, 2009 | 16.29 | 19.45 | 16.29 | 18.71 | 2,825,513 | +2.43(+14.90%) |
Mar 04, 2009 | 16.10 | 16.46 | 15.72 | 16.29 | 1,110,704 | -0.19(-1.17%) |
Mar 02, 2009 | 16.60 | 16.94 | 16.39 | 16.48 | 674,769 | -0.27(-1.59%) |
Feb 27, 2009 | 16.46 | 17.26 | 16.13 | 16.74 | 694,090 | +0.16(+0.99%) |
Feb 26, 2009 | 17.59 | 17.82 | 16.54 | 16.58 | 453,428 | -0.85(-4.89%) |
Feb 25, 2009 | 18.34 | 18.34 | 16.98 | 17.43 | 615,238 | -1.02(-5.51%) |
Feb 24, 2009 | 17.60 | 18.58 | 17.16 | 18.45 | 481,811 | +1.09(+6.28%) |
Feb 23, 2009 | 17.59 | 18.09 | 17.28 | 17.36 | 677,420 | -0.11(-0.63%) |
Feb 20, 2009 | 17.60 | 18.06 | 17.36 | 17.47 | 783,418 | -0.53(-2.95%) |
Feb 19, 2009 | 18.43 | 18.74 | 17.89 | 18.00 | 553,175 | -0.19(-1.06%) |
Feb 18, 2009 | 18.09 | 18.48 | 17.53 | 18.19 | 459,153 | +0.42(+2.37%) |
Feb 17, 2009 | 17.80 | 18.19 | 17.30 | 17.77 | 528,249 | -0.49(-2.66%) |
Feb 13, 2009 | 18.23 | 18.87 | 17.94 | 18.25 | 376,452 | +0.03(+0.15%) |
Feb 12, 2009 | 17.64 | 18.40 | 17.42 | 18.23 | 1,113,617 | +0.28(+1.58%) |
Feb 11, 2009 | 17.23 | 18.29 | 16.72 | 17.94 | 1,195,680 | +0.76(+4.42%) |
Feb 10, 2009 | 17.06 | 17.76 | 16.75 | 17.18 | 952,489 | -0.04(-0.21%) |
Feb 09, 2009 | 16.77 | 17.34 | 16.62 | 17.22 | 538,879 | +0.32(+1.90%) |
Feb 06, 2009 | 16.37 | 17.00 | 16.37 | 16.90 | 813,359 | +0.57(+3.48%) |
Feb 05, 2009 | 16.18 | 16.71 | 15.65 | 16.33 | 958,836 | +0.06(+0.39%) |
Feb 04, 2009 | 16.31 | 16.66 | 16.05 | 16.27 | 579,706 | -0.09(-0.56%) |
Feb 03, 2009 | 16.71 | 16.84 | 16.09 | 16.36 | 646,290 | -0.11(-0.67%) |