Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.49 | 26.52 | 25.95 | 26.03 | 931,517 | -0.06(-0.24%) |
Apr 29, 2009 | 25.77 | 26.33 | 25.72 | 26.09 | 1,327,867 | +0.63(+2.47%) |
Apr 28, 2009 | 25.27 | 25.79 | 25.22 | 25.46 | 711,199 | -0.12(-0.46%) |
Apr 27, 2009 | 25.57 | 25.92 | 25.44 | 25.58 | 901,449 | -0.31(-1.20%) |
Apr 24, 2009 | 25.73 | 26.11 | 25.59 | 25.89 | 986,765 | +0.42(+1.63%) |
Apr 23, 2009 | 25.27 | 25.53 | 24.93 | 25.47 | 1,475,804 | +0.24(+0.93%) |
Apr 22, 2009 | 25.12 | 25.82 | 25.10 | 25.24 | 1,449,206 | -0.18(-0.71%) |
Apr 21, 2009 | 24.60 | 25.46 | 24.48 | 25.42 | 1,294,658 | +0.62(+2.51%) |
Apr 20, 2009 | 25.65 | 25.73 | 24.78 | 24.80 | 711,032 | -1.41(-5.36%) |
Apr 17, 2009 | 26.13 | 26.42 | 25.87 | 26.20 | 1,014,474 | +0.21(+0.83%) |
Apr 16, 2009 | 25.90 | 26.19 | 25.41 | 25.99 | 699,454 | +0.35(+1.35%) |
Apr 15, 2009 | 25.05 | 25.71 | 24.96 | 25.64 | 1,005,360 | +0.46(+1.81%) |
Apr 14, 2009 | 25.62 | 25.79 | 25.14 | 25.18 | 823,157 | -0.66(-2.57%) |
Apr 13, 2009 | 25.50 | 26.08 | 25.30 | 25.85 | 1,524,307 | +0.14(+0.54%) |
Apr 09, 2009 | 25.29 | 25.72 | 25.16 | 25.71 | 1,220,106 | +1.24(+5.06%) |
Apr 08, 2009 | 24.44 | 24.58 | 24.17 | 24.47 | 640,263 | +0.22(+0.91%) |
Apr 07, 2009 | 24.39 | 24.59 | 24.25 | 24.25 | 807,516 | -0.68(-2.72%) |
Apr 06, 2009 | 24.89 | 25.00 | 24.55 | 24.93 | 847,790 | -0.21(-0.85%) |
Apr 03, 2009 | 24.84 | 25.14 | 24.57 | 25.14 | 710,993 | +0.37(+1.48%) |
Apr 02, 2009 | 24.84 | 25.13 | 24.65 | 24.78 | 989,129 | +0.73(+3.02%) |
Apr 01, 2009 | 23.27 | 24.21 | 23.19 | 24.05 | 816,011 | +0.60(+2.57%) |
Mar 31, 2009 | 23.54 | 23.99 | 23.33 | 23.45 | 735,916 | +0.20(+0.86%) |
Mar 30, 2009 | 23.75 | 23.79 | 23.04 | 23.25 | 910,750 | -1.55(-6.25%) |
Mar 26, 2009 | 24.62 | 24.83 | 24.24 | 24.80 | 1,635,777 | +0.48(+1.96%) |
Mar 25, 2009 | 24.26 | 24.73 | 23.54 | 24.32 | 1,743,668 | +0.06(+0.23%) |
Mar 24, 2009 | 24.57 | 24.92 | 24.24 | 24.26 | 1,130,910 | -0.58(-2.34%) |
Mar 23, 2009 | 24.00 | 24.88 | 23.97 | 24.84 | 1,070,704 | +1.84(+8.01%) |
Mar 20, 2009 | 23.74 | 23.77 | 22.95 | 23.00 | 874,885 | -0.60(-2.54%) |
Mar 19, 2009 | 24.45 | 24.46 | 23.53 | 23.60 | 1,415,671 | -0.45(-1.86%) |
Mar 18, 2009 | 23.22 | 24.32 | 22.90 | 24.05 | 2,107,559 | +0.74(+3.18%) |
Mar 17, 2009 | 22.63 | 23.32 | 22.32 | 23.31 | 1,332,715 | +0.77(+3.41%) |
Mar 16, 2009 | 22.94 | 23.32 | 22.53 | 22.54 | 995,964 | -0.07(-0.31%) |
Mar 13, 2009 | 22.68 | 22.75 | 22.13 | 22.61 | 0 | +0.24(+1.08%) |
Mar 12, 2009 | 21.42 | 22.46 | 21.20 | 22.37 | 1,042,853 | +1.05(+4.90%) |
Mar 11, 2009 | 21.61 | 21.80 | 21.08 | 21.32 | 978,464 | +0.05(+0.23%) |
Mar 10, 2009 | 20.33 | 21.33 | 20.30 | 21.27 | 1,538,846 | +1.36(+6.82%) |
Mar 09, 2009 | 19.64 | 20.41 | 19.64 | 19.91 | 1,195,383 | -0.08(-0.38%) |
Mar 06, 2009 | 20.16 | 20.50 | 19.41 | 19.99 | 0 | +0.07(+0.35%) |
Mar 05, 2009 | 20.45 | 20.58 | 19.86 | 19.92 | 816,355 | -0.96(-4.61%) |
Mar 04, 2009 | 20.93 | 21.28 | 20.52 | 20.88 | 1,711,378 | +0.14(+0.67%) |
Mar 02, 2009 | 21.35 | 21.51 | 20.68 | 20.75 | 2,731,323 | -1.16(-5.28%) |
Feb 27, 2009 | 22.06 | 22.48 | 21.89 | 21.90 | 0 | -0.65(-2.89%) |
Feb 26, 2009 | 23.29 | 23.49 | 22.55 | 22.55 | 1,057,018 | -0.35(-1.51%) |
Feb 25, 2009 | 22.85 | 23.42 | 22.40 | 22.90 | 1,504,413 | -0.14(-0.60%) |
Feb 24, 2009 | 22.14 | 23.13 | 22.01 | 23.04 | 1,349,512 | +1.03(+4.69%) |
Feb 23, 2009 | 23.05 | 23.15 | 21.96 | 22.00 | 1,174,504 | -0.73(-3.23%) |
Feb 20, 2009 | 22.66 | 23.06 | 22.12 | 22.74 | 1,464,498 | -0.39(-1.71%) |
Feb 19, 2009 | 23.67 | 23.77 | 23.04 | 23.13 | 905,009 | -0.26(-1.12%) |
Feb 18, 2009 | 23.74 | 23.79 | 23.22 | 23.40 | 809,934 | -0.15(-0.65%) |
Feb 17, 2009 | 23.92 | 24.10 | 23.55 | 23.55 | 1,482,803 | -1.32(-5.32%) |
Feb 13, 2009 | 25.12 | 25.34 | 24.84 | 24.87 | 1,708,747 | -0.32(-1.26%) |
Feb 12, 2009 | 24.87 | 25.26 | 24.34 | 25.19 | 1,880,627 | -0.07(-0.27%) |
Feb 11, 2009 | 25.20 | 25.41 | 24.84 | 25.26 | 1,410,290 | +0.27(+1.08%) |
Feb 10, 2009 | 26.26 | 26.42 | 24.84 | 24.99 | 883,253 | -1.48(-5.60%) |
Feb 09, 2009 | 26.42 | 26.69 | 26.24 | 26.47 | 1,069,036 | +0.10(+0.39%) |
Feb 06, 2009 | 25.65 | 26.49 | 25.61 | 26.37 | 1,155,160 | +0.83(+3.25%) |
Feb 05, 2009 | 25.05 | 25.79 | 24.78 | 25.54 | 1,440,819 | +0.33(+1.32%) |
Feb 04, 2009 | 25.63 | 25.90 | 25.16 | 25.20 | 1,039,644 | -0.22(-0.87%) |
Feb 03, 2009 | 25.45 | 25.63 | 25.11 | 25.43 | 963,095 | +0.20(+0.80%) |