Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 27.08 | 27.09 | 25.71 | 26.09 | 411,791 | -0.71(-2.66%) |
Apr 29, 2009 | 26.67 | 27.13 | 26.06 | 26.81 | 784,177 | +1.03(+4.01%) |
Apr 28, 2009 | 25.55 | 26.06 | 25.18 | 25.77 | 386,132 | +0.18(+0.70%) |
Apr 27, 2009 | 26.73 | 27.13 | 25.49 | 25.59 | 375,238 | -1.88(-6.83%) |
Apr 24, 2009 | 26.12 | 27.91 | 25.69 | 27.47 | 337,136 | +1.61(+6.21%) |
Apr 23, 2009 | 25.79 | 26.29 | 24.89 | 25.86 | 286,892 | +0.08(+0.32%) |
Apr 22, 2009 | 26.08 | 27.28 | 25.56 | 25.78 | 420,168 | -0.80(-3.00%) |
Apr 21, 2009 | 24.27 | 26.68 | 23.35 | 26.58 | 733,639 | +1.62(+6.50%) |
Apr 20, 2009 | 25.98 | 26.59 | 24.94 | 24.96 | 485,628 | -2.20(-8.09%) |
Apr 17, 2009 | 26.52 | 27.50 | 25.94 | 27.15 | 412,563 | +0.74(+2.81%) |
Apr 16, 2009 | 26.62 | 26.74 | 25.75 | 26.41 | 412,429 | +0.41(+1.57%) |
Apr 15, 2009 | 26.11 | 26.20 | 25.06 | 26.00 | 605,390 | -0.33(-1.26%) |
Apr 14, 2009 | 27.22 | 27.71 | 26.34 | 26.34 | 789,879 | -1.49(-5.35%) |
Apr 13, 2009 | 26.30 | 27.90 | 25.92 | 27.83 | 406,971 | +1.24(+4.67%) |
Apr 09, 2009 | 25.01 | 26.59 | 24.49 | 26.59 | 458,350 | +2.70(+11.28%) |
Apr 08, 2009 | 24.28 | 24.59 | 23.45 | 23.89 | 587,216 | -0.34(-1.40%) |
Apr 07, 2009 | 24.39 | 24.59 | 24.17 | 24.23 | 318,595 | -0.73(-2.94%) |
Apr 06, 2009 | 24.86 | 25.37 | 24.41 | 24.96 | 350,619 | -0.68(-2.65%) |
Apr 03, 2009 | 24.98 | 25.68 | 24.53 | 25.64 | 282,650 | +0.49(+1.96%) |
Apr 02, 2009 | 24.82 | 25.50 | 24.43 | 25.15 | 416,710 | +0.74(+3.04%) |
Apr 01, 2009 | 23.33 | 24.76 | 22.96 | 24.41 | 280,755 | +0.51(+2.12%) |
Mar 31, 2009 | 23.16 | 24.22 | 23.16 | 23.90 | 234,880 | +1.04(+4.55%) |
Mar 30, 2009 | 23.20 | 23.47 | 22.86 | 22.86 | 522,933 | -1.27(-5.25%) |
Mar 26, 2009 | 23.73 | 24.17 | 23.40 | 24.13 | 357,036 | +0.58(+2.47%) |
Mar 25, 2009 | 23.16 | 24.32 | 22.37 | 23.55 | 316,134 | +0.17(+0.71%) |
Mar 24, 2009 | 24.15 | 24.93 | 23.35 | 23.38 | 588,577 | -1.23(-5.01%) |
Mar 23, 2009 | 22.86 | 24.62 | 21.80 | 24.62 | 571,988 | +3.29(+15.43%) |
Mar 20, 2009 | 21.37 | 21.92 | 21.15 | 21.33 | 483,889 | -0.09(-0.42%) |
Mar 19, 2009 | 21.57 | 22.51 | 21.41 | 21.42 | 655,424 | -0.51(-2.31%) |
Mar 18, 2009 | 19.85 | 22.01 | 19.68 | 21.92 | 735,604 | +2.08(+10.47%) |
Mar 17, 2009 | 18.78 | 19.89 | 18.78 | 19.84 | 614,549 | +1.00(+5.29%) |
Mar 16, 2009 | 19.14 | 19.77 | 18.71 | 18.85 | 707,856 | +0.44(+2.41%) |
Mar 13, 2009 | 19.70 | 20.07 | 18.23 | 18.40 | 608,569 | -1.24(-6.31%) |
Mar 12, 2009 | 18.05 | 19.64 | 17.49 | 19.64 | 295,185 | +1.50(+8.29%) |
Mar 11, 2009 | 18.01 | 18.53 | 17.74 | 18.14 | 414,844 | +0.11(+0.61%) |
Mar 10, 2009 | 16.09 | 18.03 | 16.05 | 18.03 | 504,717 | +2.11(+13.23%) |
Mar 09, 2009 | 15.72 | 16.48 | 15.64 | 15.92 | 501,357 | -0.23(-1.42%) |
Mar 06, 2009 | 16.73 | 16.84 | 15.61 | 16.15 | 415,597 | -0.46(-2.79%) |
Mar 05, 2009 | 17.25 | 17.67 | 16.61 | 16.61 | 507,646 | -1.05(-5.96%) |
Mar 04, 2009 | 18.69 | 18.87 | 17.54 | 17.67 | 558,960 | -2.09(-10.56%) |
Mar 02, 2009 | 20.49 | 20.57 | 19.75 | 19.75 | 280,455 | -1.10(-5.28%) |
Feb 27, 2009 | 21.26 | 21.26 | 20.51 | 20.86 | 283,697 | -0.43(-2.02%) |
Feb 26, 2009 | 21.07 | 21.83 | 20.77 | 21.28 | 487,391 | +0.26(+1.22%) |
Feb 25, 2009 | 21.59 | 21.59 | 20.02 | 21.03 | 383,705 | +0.02(+0.10%) |
Feb 24, 2009 | 20.54 | 21.01 | 20.09 | 21.01 | 419,673 | +0.78(+3.87%) |
Feb 23, 2009 | 21.12 | 21.53 | 20.20 | 20.22 | 249,639 | -0.89(-4.20%) |
Feb 20, 2009 | 21.28 | 21.64 | 20.52 | 21.11 | 303,991 | -0.43(-1.99%) |
Feb 19, 2009 | 22.58 | 22.95 | 21.45 | 21.54 | 176,131 | -0.98(-4.34%) |
Feb 18, 2009 | 22.86 | 23.18 | 22.12 | 22.52 | 378,454 | -0.37(-1.63%) |
Feb 17, 2009 | 23.56 | 23.81 | 22.77 | 22.89 | 187,773 | -1.23(-5.11%) |
Feb 13, 2009 | 25.03 | 25.29 | 24.03 | 24.13 | 163,310 | -1.02(-4.05%) |
Feb 12, 2009 | 24.17 | 25.37 | 24.13 | 25.14 | 170,738 | -0.15(-0.58%) |
Feb 11, 2009 | 24.67 | 25.70 | 24.20 | 25.29 | 215,611 | +0.69(+2.79%) |
Feb 10, 2009 | 26.65 | 26.65 | 24.58 | 24.60 | 167,541 | -2.02(-7.60%) |
Feb 09, 2009 | 26.65 | 27.37 | 26.11 | 26.63 | 240,385 | -0.03(-0.10%) |
Feb 06, 2009 | 24.95 | 26.65 | 24.71 | 26.65 | 231,017 | +1.70(+6.83%) |
Feb 05, 2009 | 24.18 | 25.20 | 23.90 | 24.95 | 146,153 | +0.72(+2.97%) |
Feb 04, 2009 | 24.01 | 25.07 | 24.01 | 24.23 | 223,132 | +0.36(+1.51%) |
Feb 03, 2009 | 23.91 | 24.58 | 23.41 | 23.87 | 339,673 | -1.40(-5.54%) |