Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.14 | 24.14 | 23.18 | 23.35 | 567,189 | -0.72(-2.99%) |
Apr 29, 2009 | 23.53 | 24.57 | 23.19 | 24.07 | 527,265 | +0.62(+2.66%) |
Apr 28, 2009 | 23.33 | 23.79 | 22.96 | 23.45 | 446,738 | -0.08(-0.34%) |
Apr 27, 2009 | 23.22 | 23.72 | 22.86 | 23.53 | 716,884 | -0.90(-3.70%) |
Apr 24, 2009 | 24.24 | 24.78 | 23.97 | 24.43 | 556,097 | +0.32(+1.31%) |
Apr 23, 2009 | 24.14 | 24.55 | 23.60 | 24.11 | 640,743 | -0.13(-0.54%) |
Apr 22, 2009 | 23.97 | 24.85 | 23.74 | 24.25 | 659,670 | +0.08(+0.33%) |
Apr 21, 2009 | 23.87 | 24.32 | 23.44 | 24.17 | 502,243 | -0.11(-0.47%) |
Apr 20, 2009 | 24.23 | 24.42 | 23.68 | 24.28 | 458,822 | -0.46(-1.88%) |
Apr 17, 2009 | 24.84 | 24.95 | 24.21 | 24.75 | 464,054 | -0.02(-0.07%) |
Apr 16, 2009 | 23.59 | 24.92 | 23.48 | 24.76 | 679,088 | +1.43(+6.13%) |
Apr 15, 2009 | 22.73 | 23.36 | 22.47 | 23.33 | 459,231 | +0.35(+1.53%) |
Apr 14, 2009 | 23.53 | 24.10 | 22.32 | 22.98 | 449,361 | -1.00(-4.17%) |
Apr 13, 2009 | 23.72 | 24.04 | 23.16 | 23.98 | 423,728 | -0.08(-0.33%) |
Apr 09, 2009 | 24.25 | 24.28 | 23.47 | 24.06 | 590,483 | +0.17(+0.70%) |
Apr 08, 2009 | 23.30 | 24.09 | 23.21 | 23.89 | 395,004 | +0.68(+2.95%) |
Apr 07, 2009 | 23.46 | 23.67 | 22.89 | 23.21 | 417,821 | -0.47(-1.96%) |
Apr 06, 2009 | 23.78 | 24.03 | 23.12 | 23.68 | 377,817 | -0.29(-1.21%) |
Apr 03, 2009 | 24.19 | 24.19 | 23.56 | 23.96 | 331,281 | -0.25(-1.02%) |
Apr 02, 2009 | 23.75 | 24.54 | 23.68 | 24.21 | 509,147 | +0.96(+4.11%) |
Apr 01, 2009 | 23.12 | 23.41 | 22.33 | 23.25 | 1,072,231 | -0.14(-0.60%) |
Mar 31, 2009 | 23.91 | 23.91 | 22.99 | 23.39 | 573,374 | -0.28(-1.19%) |
Mar 30, 2009 | 23.51 | 23.81 | 23.11 | 23.68 | 407,330 | -0.89(-3.61%) |
Mar 26, 2009 | 23.62 | 24.62 | 23.46 | 24.56 | 777,390 | +0.92(+3.90%) |
Mar 25, 2009 | 23.25 | 23.68 | 23.05 | 23.64 | 567,290 | +0.54(+2.36%) |
Mar 24, 2009 | 22.63 | 23.47 | 22.63 | 23.10 | 522,138 | -0.37(-1.57%) |
Mar 23, 2009 | 22.81 | 23.53 | 22.10 | 23.46 | 723,038 | +1.30(+5.86%) |
Mar 20, 2009 | 22.26 | 22.53 | 21.58 | 22.17 | 815,068 | +0.11(+0.48%) |
Mar 19, 2009 | 22.71 | 22.75 | 21.94 | 22.06 | 512,298 | -0.42(-1.87%) |
Mar 18, 2009 | 21.85 | 22.81 | 21.63 | 22.48 | 507,656 | +0.54(+2.48%) |
Mar 17, 2009 | 21.20 | 21.94 | 21.00 | 21.94 | 522,138 | +0.83(+3.95%) |
Mar 16, 2009 | 21.49 | 21.83 | 20.95 | 21.10 | 621,591 | -0.11(-0.54%) |
Mar 13, 2009 | 21.19 | 21.69 | 20.87 | 21.22 | 790,036 | +0.18(+0.83%) |
Mar 12, 2009 | 20.50 | 21.40 | 20.35 | 21.04 | 996,128 | +0.56(+2.74%) |
Mar 11, 2009 | 21.05 | 21.20 | 20.26 | 20.48 | 1,006,794 | -0.57(-2.71%) |
Mar 10, 2009 | 18.12 | 21.80 | 17.86 | 21.05 | 2,991,802 | +4.48(+27.07%) |
Mar 09, 2009 | 16.32 | 16.88 | 16.27 | 16.57 | 786,471 | +0.06(+0.37%) |
Mar 06, 2009 | 16.32 | 16.86 | 16.08 | 16.51 | 498,416 | +0.37(+2.28%) |
Mar 05, 2009 | 16.29 | 16.55 | 16.08 | 16.14 | 437,720 | -0.42(-2.54%) |
Mar 04, 2009 | 16.77 | 16.96 | 16.20 | 16.56 | 531,352 | -0.15(-0.89%) |
Mar 02, 2009 | 17.30 | 17.30 | 16.60 | 16.71 | 592,012 | -0.76(-4.37%) |
Feb 27, 2009 | 17.10 | 17.72 | 17.00 | 17.47 | 553,345 | +0.24(+1.37%) |
Feb 26, 2009 | 17.25 | 17.71 | 17.10 | 17.23 | 489,864 | -0.49(-2.77%) |
Feb 25, 2009 | 17.70 | 18.09 | 17.22 | 17.73 | 495,875 | -0.11(-0.64%) |
Feb 24, 2009 | 17.54 | 17.94 | 17.33 | 17.84 | 516,069 | +0.51(+2.94%) |
Feb 23, 2009 | 18.43 | 18.47 | 17.11 | 17.33 | 685,081 | -1.03(-5.59%) |
Feb 20, 2009 | 18.04 | 18.58 | 17.95 | 18.36 | 629,078 | +0.02(+0.10%) |
Feb 19, 2009 | 18.02 | 18.51 | 18.01 | 18.34 | 489,212 | +0.46(+2.55%) |
Feb 18, 2009 | 17.60 | 18.14 | 17.47 | 17.88 | 756,857 | +0.29(+1.65%) |
Feb 17, 2009 | 17.64 | 17.92 | 17.14 | 17.59 | 667,941 | -0.21(-1.18%) |
Feb 13, 2009 | 18.16 | 18.29 | 17.72 | 17.80 | 548,754 | -0.28(-1.55%) |
Feb 12, 2009 | 17.66 | 18.48 | 17.64 | 18.09 | 681,371 | -0.50(-2.69%) |
Feb 11, 2009 | 18.89 | 19.11 | 18.41 | 18.59 | 510,806 | -0.25(-1.35%) |
Feb 10, 2009 | 19.46 | 19.46 | 18.58 | 18.84 | 505,640 | -0.64(-3.29%) |
Feb 09, 2009 | 18.89 | 19.50 | 18.68 | 19.48 | 341,666 | +0.47(+2.49%) |
Feb 06, 2009 | 18.57 | 19.28 | 18.57 | 19.01 | 399,798 | +0.39(+2.12%) |
Feb 05, 2009 | 18.59 | 18.98 | 18.45 | 18.61 | 387,917 | -0.03(-0.14%) |
Feb 04, 2009 | 19.09 | 19.39 | 18.64 | 18.64 | 370,595 | -0.51(-2.66%) |
Feb 03, 2009 | 18.81 | 19.33 | 18.41 | 19.15 | 567,213 | +0.52(+2.78%) |