Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.41 | 26.02 | 25.09 | 25.18 | 1,002,218 | -0.02(-0.08%) |
Apr 29, 2009 | 25.35 | 25.93 | 24.99 | 25.20 | 816,162 | +0.14(+0.55%) |
Apr 28, 2009 | 24.84 | 25.62 | 24.48 | 25.06 | 758,463 | +0.40(+1.63%) |
Apr 27, 2009 | 24.61 | 25.10 | 24.48 | 24.66 | 1,189,663 | -0.27(-1.10%) |
Apr 24, 2009 | 25.09 | 25.54 | 24.60 | 24.93 | 1,113,864 | +0.04(+0.16%) |
Apr 23, 2009 | 26.35 | 26.35 | 24.07 | 24.89 | 1,390,493 | -1.29(-4.93%) |
Apr 22, 2009 | 26.53 | 27.39 | 26.01 | 26.18 | 910,610 | -0.66(-2.44%) |
Apr 21, 2009 | 25.69 | 26.91 | 25.69 | 26.84 | 882,391 | +1.07(+4.14%) |
Apr 20, 2009 | 26.05 | 26.49 | 25.56 | 25.77 | 757,099 | -0.85(-3.20%) |
Apr 17, 2009 | 27.15 | 27.39 | 26.53 | 26.62 | 1,054,178 | -0.53(-1.95%) |
Apr 16, 2009 | 26.98 | 27.40 | 26.60 | 27.15 | 893,516 | +0.35(+1.31%) |
Apr 15, 2009 | 26.28 | 27.06 | 26.00 | 26.80 | 818,545 | +0.39(+1.48%) |
Apr 14, 2009 | 26.92 | 26.92 | 26.02 | 26.41 | 911,754 | -0.99(-3.61%) |
Apr 13, 2009 | 27.34 | 27.87 | 26.84 | 27.40 | 520,363 | -0.32(-1.16%) |
Apr 09, 2009 | 26.81 | 27.83 | 26.59 | 27.72 | 959,384 | +1.82(+7.03%) |
Apr 08, 2009 | 26.46 | 26.91 | 25.55 | 25.90 | 954,077 | -0.37(-1.42%) |
Apr 07, 2009 | 26.82 | 27.01 | 26.15 | 26.27 | 624,012 | -1.05(-3.83%) |
Apr 06, 2009 | 27.69 | 27.74 | 26.59 | 27.32 | 621,572 | -0.65(-2.31%) |
Apr 03, 2009 | 26.70 | 28.04 | 26.70 | 27.97 | 1,032,114 | +0.91(+3.36%) |
Apr 02, 2009 | 26.61 | 27.46 | 26.58 | 27.06 | 1,179,501 | +1.13(+4.38%) |
Apr 01, 2009 | 25.05 | 26.34 | 24.85 | 25.92 | 794,513 | +0.40(+1.57%) |
Mar 31, 2009 | 25.28 | 26.18 | 25.07 | 25.52 | 1,180,904 | +0.59(+2.35%) |
Mar 30, 2009 | 25.27 | 25.62 | 24.40 | 24.93 | 780,923 | -1.68(-6.32%) |
Mar 26, 2009 | 25.94 | 26.62 | 25.73 | 26.61 | 1,280,963 | +0.91(+3.54%) |
Mar 25, 2009 | 24.67 | 26.30 | 24.27 | 25.70 | 1,141,786 | +0.64(+2.54%) |
Mar 24, 2009 | 24.93 | 25.80 | 24.90 | 25.07 | 858,644 | -0.37(-1.46%) |
Mar 23, 2009 | 24.86 | 25.44 | 24.81 | 25.44 | 857,195 | +1.46(+6.08%) |
Mar 20, 2009 | 24.59 | 24.71 | 23.85 | 23.98 | 1,249,864 | -0.23(-0.97%) |
Mar 19, 2009 | 25.44 | 25.47 | 24.13 | 24.22 | 1,524,837 | -0.95(-3.77%) |
Mar 18, 2009 | 25.13 | 25.71 | 24.47 | 25.17 | 1,826,758 | -0.39(-1.53%) |
Mar 17, 2009 | 24.32 | 25.68 | 24.11 | 25.56 | 1,370,790 | +1.28(+5.28%) |
Mar 16, 2009 | 25.22 | 25.22 | 23.86 | 24.28 | 1,485,589 | -0.93(-3.69%) |
Mar 13, 2009 | 24.70 | 25.42 | 24.17 | 25.21 | 0 | +0.66(+2.67%) |
Mar 12, 2009 | 23.38 | 24.71 | 22.81 | 24.55 | 1,482,938 | +1.07(+4.54%) |
Mar 11, 2009 | 23.62 | 23.78 | 22.96 | 23.48 | 1,731,064 | +0.06(+0.25%) |
Mar 10, 2009 | 21.67 | 23.88 | 21.59 | 23.42 | 2,417,514 | +2.12(+9.97%) |
Mar 09, 2009 | 20.42 | 21.62 | 20.20 | 21.30 | 1,715,090 | +0.59(+2.83%) |
Mar 06, 2009 | 20.46 | 21.03 | 19.91 | 20.71 | 0 | +0.16(+0.76%) |
Mar 05, 2009 | 20.53 | 20.67 | 20.06 | 20.56 | 2,337,691 | -0.30(-1.45%) |
Mar 04, 2009 | 20.38 | 21.33 | 19.93 | 20.86 | 4,950,227 | -1.26(-5.71%) |
Mar 02, 2009 | 23.18 | 23.62 | 21.96 | 22.12 | 2,219,205 | -1.88(-7.83%) |
Feb 27, 2009 | 23.46 | 24.89 | 23.34 | 24.00 | 0 | +0.04(+0.16%) |
Feb 26, 2009 | 24.12 | 24.76 | 23.62 | 23.96 | 1,902,081 | -0.07(-0.29%) |
Feb 25, 2009 | 23.42 | 24.43 | 23.15 | 24.03 | 4,024,880 | +1.89(+8.53%) |
Feb 24, 2009 | 21.15 | 22.34 | 20.44 | 22.14 | 1,679,716 | +0.93(+4.38%) |
Feb 23, 2009 | 22.24 | 23.02 | 21.10 | 21.21 | 1,575,707 | -0.31(-1.45%) |
Feb 20, 2009 | 21.13 | 21.75 | 20.70 | 21.53 | 1,350,026 | +0.11(+0.50%) |
Feb 19, 2009 | 22.10 | 23.34 | 21.30 | 21.42 | 1,800,171 | +0.07(+0.32%) |
Feb 18, 2009 | 22.34 | 22.34 | 20.39 | 21.35 | 2,349,432 | -0.75(-3.41%) |
Feb 17, 2009 | 24.65 | 24.65 | 22.03 | 22.10 | 2,389,599 | -2.94(-11.72%) |
Feb 13, 2009 | 25.45 | 25.72 | 24.73 | 25.04 | 783,703 | -0.58(-2.25%) |
Feb 12, 2009 | 25.32 | 25.65 | 24.46 | 25.62 | 1,173,488 | -0.48(-1.84%) |
Feb 11, 2009 | 26.75 | 27.36 | 24.90 | 26.10 | 1,105,126 | -0.67(-2.49%) |
Feb 10, 2009 | 27.79 | 28.82 | 26.29 | 26.76 | 2,604,731 | +0.05(+0.18%) |
Feb 09, 2009 | 26.01 | 27.05 | 25.85 | 26.71 | 1,087,127 | +0.60(+2.29%) |
Feb 06, 2009 | 25.17 | 26.20 | 24.99 | 26.12 | 944,390 | +1.19(+4.79%) |
Feb 05, 2009 | 24.79 | 25.64 | 24.09 | 24.92 | 820,522 | +0.14(+0.55%) |
Feb 04, 2009 | 24.67 | 25.96 | 24.45 | 24.79 | 892,686 | +0.27(+1.12%) |
Feb 03, 2009 | 23.84 | 24.80 | 23.59 | 24.51 | 1,374,533 | +0.69(+2.92%) |