Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.42 | 24.76 | 22.68 | 22.82 | 260,406 | -1.49(-6.13%) |
Apr 29, 2009 | 23.92 | 24.70 | 23.62 | 24.31 | 296,696 | +0.60(+2.53%) |
Apr 28, 2009 | 23.97 | 24.65 | 23.63 | 23.71 | 309,815 | -0.40(-1.66%) |
Apr 27, 2009 | 22.72 | 24.49 | 22.19 | 24.11 | 621,830 | +1.00(+4.33%) |
Apr 24, 2009 | 22.63 | 24.01 | 22.52 | 23.11 | 387,637 | +0.70(+3.12%) |
Apr 23, 2009 | 22.46 | 22.80 | 21.94 | 22.41 | 427,732 | +0.00(+0.00%) |
Apr 22, 2009 | 21.56 | 23.15 | 21.56 | 22.41 | 475,084 | +0.55(+2.52%) |
Apr 21, 2009 | 20.33 | 22.02 | 20.29 | 21.86 | 510,462 | +1.47(+7.21%) |
Apr 20, 2009 | 20.84 | 21.66 | 19.79 | 20.39 | 636,063 | -0.72(-3.41%) |
Apr 17, 2009 | 21.30 | 21.95 | 21.03 | 21.11 | 292,815 | -0.12(-0.57%) |
Apr 16, 2009 | 21.28 | 21.77 | 20.99 | 21.23 | 572,616 | +0.07(+0.33%) |
Apr 15, 2009 | 19.46 | 21.26 | 18.26 | 21.16 | 1,140,128 | +0.91(+4.49%) |
Apr 14, 2009 | 22.83 | 22.93 | 20.12 | 20.25 | 523,944 | -2.69(-11.73%) |
Apr 13, 2009 | 23.29 | 23.38 | 22.44 | 22.94 | 292,158 | -0.62(-2.63%) |
Apr 09, 2009 | 23.50 | 23.63 | 22.72 | 23.56 | 208,748 | +0.53(+2.30%) |
Apr 08, 2009 | 23.38 | 23.46 | 22.03 | 23.03 | 235,214 | +0.27(+1.19%) |
Apr 07, 2009 | 23.89 | 24.13 | 22.56 | 22.76 | 317,706 | -0.72(-3.07%) |
Apr 06, 2009 | 24.32 | 24.98 | 23.38 | 23.48 | 356,460 | -0.99(-4.05%) |
Apr 03, 2009 | 25.06 | 25.06 | 23.80 | 24.47 | 266,422 | -0.58(-2.32%) |
Apr 02, 2009 | 24.53 | 26.64 | 24.30 | 25.05 | 764,223 | +1.20(+5.03%) |
Apr 01, 2009 | 22.32 | 24.03 | 21.39 | 23.85 | 398,882 | +1.57(+7.05%) |
Mar 31, 2009 | 21.03 | 23.25 | 20.52 | 22.28 | 385,744 | +1.51(+7.27%) |
Mar 30, 2009 | 20.53 | 21.40 | 19.93 | 20.77 | 246,946 | -1.36(-6.15%) |
Mar 26, 2009 | 21.24 | 22.13 | 20.79 | 22.13 | 320,147 | +1.04(+4.93%) |
Mar 25, 2009 | 20.51 | 21.43 | 20.02 | 21.09 | 307,793 | +0.90(+4.46%) |
Mar 24, 2009 | 20.52 | 20.71 | 20.09 | 20.19 | 224,129 | -0.59(-2.84%) |
Mar 23, 2009 | 20.07 | 20.78 | 19.56 | 20.78 | 290,721 | +1.31(+6.73%) |
Mar 20, 2009 | 20.96 | 21.30 | 19.46 | 19.47 | 419,606 | -1.32(-6.35%) |
Mar 19, 2009 | 21.88 | 22.10 | 20.13 | 20.79 | 170,310 | -0.95(-4.37%) |
Mar 18, 2009 | 21.88 | 22.25 | 21.29 | 21.74 | 285,785 | -0.32(-1.45%) |
Mar 17, 2009 | 21.20 | 22.08 | 20.83 | 22.06 | 381,696 | +0.96(+4.55%) |
Mar 16, 2009 | 21.71 | 22.00 | 21.00 | 21.10 | 363,896 | -0.63(-2.90%) |
Mar 13, 2009 | 20.25 | 22.35 | 19.36 | 21.73 | 1,029,767 | +1.49(+7.36%) |
Mar 12, 2009 | 18.97 | 20.77 | 18.33 | 20.24 | 611,735 | +1.11(+5.80%) |
Mar 11, 2009 | 21.00 | 21.00 | 18.57 | 19.13 | 1,593,660 | +0.91(+4.99%) |
Mar 10, 2009 | 17.65 | 20.65 | 17.21 | 18.22 | 653,094 | +1.22(+7.18%) |
Mar 09, 2009 | 17.12 | 17.71 | 16.90 | 17.00 | 239,671 | -0.16(-0.93%) |
Mar 06, 2009 | 17.34 | 17.55 | 16.56 | 17.16 | 298,966 | -0.09(-0.52%) |
Mar 05, 2009 | 18.62 | 18.88 | 17.14 | 17.25 | 235,687 | -1.65(-8.73%) |
Mar 04, 2009 | 18.72 | 19.45 | 18.14 | 18.90 | 473,027 | +0.91(+5.06%) |
Mar 02, 2009 | 19.45 | 19.83 | 17.50 | 17.99 | 1,197,435 | -1.94(-9.73%) |
Feb 27, 2009 | 19.97 | 20.60 | 19.06 | 19.93 | 1,105,159 | -0.57(-2.78%) |
Feb 26, 2009 | 23.16 | 23.16 | 20.06 | 20.50 | 1,656,985 | -2.63(-11.37%) |
Feb 25, 2009 | 25.61 | 25.89 | 22.28 | 23.13 | 1,015,717 | -2.37(-9.29%) |
Feb 24, 2009 | 25.99 | 26.20 | 25.19 | 25.50 | 479,513 | -0.31(-1.20%) |
Feb 23, 2009 | 29.45 | 29.45 | 25.64 | 25.81 | 703,794 | -3.38(-11.58%) |
Feb 20, 2009 | 29.35 | 29.71 | 28.51 | 29.19 | 121,164 | -0.59(-1.98%) |
Feb 19, 2009 | 30.31 | 30.54 | 29.77 | 29.78 | 82,296 | -0.44(-1.46%) |
Feb 18, 2009 | 29.82 | 30.69 | 29.41 | 30.22 | 367,521 | +0.46(+1.55%) |
Feb 17, 2009 | 28.48 | 30.19 | 28.48 | 29.76 | 365,144 | +0.57(+1.95%) |
Feb 13, 2009 | 28.73 | 29.74 | 28.12 | 29.19 | 251,241 | +0.48(+1.67%) |
Feb 12, 2009 | 28.51 | 29.99 | 28.23 | 28.71 | 412,761 | +0.64(+2.28%) |
Feb 11, 2009 | 27.85 | 28.29 | 27.16 | 28.07 | 226,024 | +0.22(+0.79%) |
Feb 10, 2009 | 28.42 | 29.19 | 27.60 | 27.85 | 354,713 | -0.61(-2.14%) |
Feb 09, 2009 | 28.80 | 29.34 | 28.15 | 28.46 | 228,490 | -0.48(-1.66%) |
Feb 06, 2009 | 28.44 | 29.25 | 27.58 | 28.94 | 316,324 | +0.57(+2.01%) |
Feb 05, 2009 | 27.60 | 29.74 | 27.50 | 28.37 | 443,829 | +1.36(+5.04%) |
Feb 04, 2009 | 28.21 | 28.31 | 26.63 | 27.01 | 277,614 | -1.37(-4.83%) |
Feb 03, 2009 | 27.27 | 28.62 | 26.80 | 28.38 | 505,243 | +1.18(+4.34%) |