Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.92 | 26.93 | 25.56 | 25.94 | 414,208 | -0.71(-2.66%) |
Apr 29, 2009 | 26.51 | 26.97 | 25.91 | 26.65 | 788,780 | +1.03(+4.01%) |
Apr 28, 2009 | 25.40 | 25.91 | 25.03 | 25.62 | 388,399 | +0.18(+0.70%) |
Apr 27, 2009 | 26.57 | 26.97 | 25.34 | 25.45 | 377,441 | -1.87(-6.83%) |
Apr 24, 2009 | 25.97 | 27.75 | 25.54 | 27.31 | 339,115 | +1.60(+6.21%) |
Apr 23, 2009 | 25.64 | 26.14 | 24.75 | 25.71 | 288,576 | +0.08(+0.32%) |
Apr 22, 2009 | 25.93 | 27.13 | 25.41 | 25.63 | 422,634 | -0.79(-3.00%) |
Apr 21, 2009 | 24.13 | 26.53 | 23.21 | 26.42 | 737,945 | +1.61(+6.50%) |
Apr 20, 2009 | 25.82 | 26.43 | 24.80 | 24.81 | 488,479 | -2.18(-8.09%) |
Apr 17, 2009 | 26.36 | 27.34 | 25.79 | 26.99 | 414,985 | +0.74(+2.81%) |
Apr 16, 2009 | 26.46 | 26.58 | 25.60 | 26.26 | 414,850 | +0.41(+1.57%) |
Apr 15, 2009 | 25.96 | 26.04 | 24.91 | 25.85 | 608,943 | -0.33(-1.26%) |
Apr 14, 2009 | 27.06 | 27.55 | 26.18 | 26.18 | 794,516 | -1.48(-5.35%) |
Apr 13, 2009 | 26.15 | 27.74 | 25.77 | 27.66 | 409,359 | +1.23(+4.67%) |
Apr 09, 2009 | 24.86 | 26.43 | 24.35 | 26.43 | 461,041 | +2.68(+11.28%) |
Apr 08, 2009 | 24.14 | 24.45 | 23.31 | 23.75 | 590,662 | -0.34(-1.40%) |
Apr 07, 2009 | 24.25 | 24.45 | 24.03 | 24.09 | 320,465 | -0.73(-2.94%) |
Apr 06, 2009 | 24.71 | 25.22 | 24.27 | 24.82 | 352,677 | -0.68(-2.65%) |
Apr 03, 2009 | 24.84 | 25.53 | 24.39 | 25.49 | 284,309 | +0.49(+1.96%) |
Apr 02, 2009 | 24.67 | 25.36 | 24.29 | 25.00 | 419,156 | +0.74(+3.04%) |
Apr 01, 2009 | 23.19 | 24.61 | 22.83 | 24.27 | 282,403 | +0.50(+2.12%) |
Mar 31, 2009 | 23.03 | 24.08 | 23.03 | 23.76 | 236,259 | +1.03(+4.55%) |
Mar 30, 2009 | 23.06 | 23.34 | 22.72 | 22.73 | 526,003 | -1.26(-5.25%) |
Mar 26, 2009 | 23.59 | 24.03 | 23.26 | 23.99 | 359,131 | +0.58(+2.47%) |
Mar 25, 2009 | 23.03 | 24.18 | 22.24 | 23.41 | 317,990 | +0.17(+0.71%) |
Mar 24, 2009 | 24.01 | 24.78 | 23.21 | 23.25 | 592,031 | -1.23(-5.01%) |
Mar 23, 2009 | 22.73 | 24.47 | 21.68 | 24.47 | 575,345 | +3.27(+15.43%) |
Mar 20, 2009 | 21.25 | 21.79 | 21.03 | 21.20 | 486,730 | -0.09(-0.42%) |
Mar 19, 2009 | 21.44 | 22.38 | 21.28 | 21.29 | 659,271 | -0.50(-2.31%) |
Mar 18, 2009 | 19.73 | 21.88 | 19.57 | 21.79 | 739,922 | +2.07(+10.47%) |
Mar 17, 2009 | 18.67 | 19.77 | 18.67 | 19.73 | 618,156 | +0.99(+5.29%) |
Mar 16, 2009 | 19.03 | 19.65 | 18.60 | 18.74 | 712,011 | +0.44(+2.41%) |
Mar 13, 2009 | 19.58 | 19.96 | 18.12 | 18.30 | 612,141 | -1.23(-6.31%) |
Mar 12, 2009 | 17.94 | 19.53 | 17.39 | 19.53 | 296,918 | +1.49(+8.29%) |
Mar 11, 2009 | 17.91 | 18.42 | 17.64 | 18.03 | 417,279 | +0.11(+0.61%) |
Mar 10, 2009 | 15.99 | 17.92 | 15.95 | 17.92 | 507,680 | +2.09(+13.23%) |
Mar 09, 2009 | 15.63 | 16.38 | 15.55 | 15.83 | 504,300 | -0.23(-1.42%) |
Mar 06, 2009 | 16.63 | 16.74 | 15.52 | 16.06 | 418,037 | -0.46(-2.79%) |
Mar 05, 2009 | 17.15 | 17.57 | 16.52 | 16.52 | 510,626 | -1.05(-5.96%) |
Mar 04, 2009 | 18.58 | 18.76 | 17.44 | 17.56 | 562,241 | -2.07(-10.56%) |
Mar 02, 2009 | 20.37 | 20.45 | 19.63 | 19.64 | 282,101 | -1.10(-5.28%) |
Feb 27, 2009 | 21.13 | 21.13 | 20.39 | 20.73 | 285,362 | -0.43(-2.02%) |
Feb 26, 2009 | 20.95 | 21.70 | 20.64 | 21.16 | 490,252 | +0.25(+1.22%) |
Feb 25, 2009 | 21.46 | 21.46 | 19.90 | 20.91 | 385,957 | +0.02(+0.10%) |
Feb 24, 2009 | 20.42 | 20.89 | 19.98 | 20.89 | 422,136 | +0.78(+3.87%) |
Feb 23, 2009 | 21.00 | 21.40 | 20.09 | 20.11 | 251,105 | -0.88(-4.20%) |
Feb 20, 2009 | 21.16 | 21.52 | 20.40 | 20.99 | 305,775 | -0.43(-1.99%) |
Feb 19, 2009 | 22.45 | 22.82 | 21.33 | 21.42 | 177,165 | -0.97(-4.34%) |
Feb 18, 2009 | 22.73 | 23.04 | 21.99 | 22.39 | 380,676 | -0.37(-1.63%) |
Feb 17, 2009 | 23.43 | 23.67 | 22.63 | 22.76 | 188,875 | -1.23(-5.11%) |
Feb 13, 2009 | 24.89 | 25.14 | 23.89 | 23.98 | 164,269 | -1.01(-4.05%) |
Feb 12, 2009 | 24.03 | 25.22 | 23.99 | 25.00 | 171,740 | -0.14(-0.58%) |
Feb 11, 2009 | 24.52 | 25.55 | 24.06 | 25.14 | 216,876 | +0.68(+2.79%) |
Feb 10, 2009 | 26.49 | 26.49 | 24.43 | 24.46 | 168,524 | -2.01(-7.60%) |
Feb 09, 2009 | 26.50 | 27.21 | 25.95 | 26.47 | 241,796 | -0.03(-0.10%) |
Feb 06, 2009 | 24.80 | 26.50 | 24.57 | 26.50 | 232,373 | +1.69(+6.83%) |
Feb 05, 2009 | 24.04 | 25.05 | 23.76 | 24.80 | 147,011 | +0.72(+2.97%) |
Feb 04, 2009 | 23.87 | 24.93 | 23.87 | 24.09 | 224,442 | +0.36(+1.51%) |
Feb 03, 2009 | 23.77 | 24.43 | 23.28 | 23.73 | 341,667 | -1.39(-5.54%) |