Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.12 | 25.48 | 24.90 | 24.99 | 457,611 | +0.19(+0.78%) |
Apr 29, 2009 | 24.33 | 24.96 | 24.14 | 24.80 | 395,508 | +0.64(+2.63%) |
Apr 28, 2009 | 23.95 | 24.49 | 23.87 | 24.16 | 587,324 | -0.19(-0.76%) |
Apr 27, 2009 | 24.01 | 24.58 | 23.83 | 24.35 | 386,728 | -0.04(-0.17%) |
Apr 24, 2009 | 24.46 | 24.54 | 24.03 | 24.39 | 485,377 | +0.34(+1.41%) |
Apr 23, 2009 | 23.86 | 24.07 | 23.50 | 24.05 | 567,802 | +0.38(+1.60%) |
Apr 22, 2009 | 23.56 | 24.34 | 23.44 | 23.67 | 616,767 | -0.18(-0.74%) |
Apr 21, 2009 | 23.22 | 23.90 | 23.05 | 23.85 | 498,911 | +0.63(+2.71%) |
Apr 20, 2009 | 23.55 | 23.71 | 23.17 | 23.22 | 606,464 | -0.68(-2.83%) |
Apr 17, 2009 | 24.31 | 24.41 | 23.70 | 23.90 | 644,569 | -0.45(-1.85%) |
Apr 16, 2009 | 24.09 | 24.89 | 23.44 | 24.35 | 1,376,935 | -1.72(-6.58%) |
Apr 15, 2009 | 25.69 | 26.18 | 25.18 | 26.07 | 467,176 | +0.29(+1.12%) |
Apr 14, 2009 | 26.05 | 26.23 | 25.57 | 25.78 | 394,225 | -0.68(-2.59%) |
Apr 13, 2009 | 26.73 | 26.73 | 26.16 | 26.46 | 396,254 | -0.52(-1.94%) |
Apr 09, 2009 | 26.86 | 27.02 | 26.56 | 26.98 | 430,491 | +0.84(+3.20%) |
Apr 08, 2009 | 25.76 | 26.15 | 25.58 | 26.15 | 251,904 | +0.61(+2.40%) |
Apr 07, 2009 | 26.07 | 26.17 | 25.15 | 25.53 | 460,698 | -0.93(-3.50%) |
Apr 06, 2009 | 26.36 | 26.69 | 26.10 | 26.46 | 439,775 | +0.00(+0.00%) |
Apr 03, 2009 | 26.36 | 26.60 | 25.81 | 26.46 | 359,630 | +0.07(+0.27%) |
Apr 02, 2009 | 25.65 | 26.75 | 25.40 | 26.39 | 551,016 | +1.35(+5.37%) |
Apr 01, 2009 | 24.74 | 25.12 | 24.40 | 25.04 | 481,811 | -0.04(-0.16%) |
Mar 31, 2009 | 25.04 | 25.44 | 24.71 | 25.08 | 436,409 | +0.15(+0.61%) |
Mar 30, 2009 | 25.30 | 25.51 | 24.47 | 24.93 | 592,489 | -1.23(-4.71%) |
Mar 26, 2009 | 25.08 | 26.19 | 25.04 | 26.16 | 427,352 | +1.26(+5.08%) |
Mar 25, 2009 | 24.65 | 25.29 | 24.19 | 24.90 | 311,745 | +0.38(+1.54%) |
Mar 24, 2009 | 24.54 | 24.89 | 24.37 | 24.52 | 297,560 | -0.30(-1.20%) |
Mar 23, 2009 | 24.26 | 24.84 | 24.18 | 24.82 | 412,125 | +1.06(+4.48%) |
Mar 20, 2009 | 23.92 | 24.58 | 23.56 | 23.75 | 588,751 | -0.45(-1.86%) |
Mar 19, 2009 | 23.94 | 24.37 | 23.79 | 24.21 | 671,838 | +0.41(+1.73%) |
Mar 18, 2009 | 22.52 | 23.79 | 22.50 | 23.79 | 719,033 | +1.27(+5.65%) |
Mar 17, 2009 | 22.24 | 22.52 | 21.83 | 22.52 | 535,093 | +0.48(+2.16%) |
Mar 16, 2009 | 22.22 | 22.67 | 21.97 | 22.05 | 400,455 | -0.04(-0.18%) |
Mar 13, 2009 | 21.80 | 22.19 | 21.65 | 22.09 | 0 | +0.39(+1.78%) |
Mar 12, 2009 | 20.96 | 21.79 | 20.75 | 21.70 | 459,091 | +0.64(+3.06%) |
Mar 11, 2009 | 21.51 | 21.51 | 20.77 | 21.06 | 383,126 | -0.14(-0.65%) |
Mar 10, 2009 | 20.95 | 21.31 | 20.69 | 21.19 | 507,613 | +0.81(+3.99%) |
Mar 09, 2009 | 20.50 | 21.27 | 20.23 | 20.38 | 556,060 | -0.20(-0.98%) |
Mar 06, 2009 | 21.02 | 21.14 | 20.10 | 20.58 | 0 | -0.21(-1.01%) |
Mar 05, 2009 | 21.29 | 21.33 | 20.69 | 20.79 | 555,888 | -0.65(-3.04%) |
Mar 04, 2009 | 21.43 | 21.77 | 21.11 | 21.44 | 515,433 | +0.19(+0.91%) |
Mar 02, 2009 | 22.25 | 22.42 | 21.21 | 21.25 | 1,029,661 | -1.35(-5.99%) |
Feb 27, 2009 | 21.80 | 22.99 | 21.69 | 22.60 | 0 | +0.33(+1.48%) |
Feb 26, 2009 | 22.26 | 22.79 | 22.12 | 22.27 | 660,867 | +0.02(+0.11%) |
Feb 25, 2009 | 21.94 | 22.64 | 21.42 | 22.25 | 1,165,323 | +0.29(+1.32%) |
Feb 24, 2009 | 21.30 | 22.10 | 21.14 | 21.96 | 752,324 | +0.79(+3.73%) |
Feb 23, 2009 | 22.20 | 22.21 | 21.14 | 21.17 | 618,847 | -0.84(-3.81%) |
Feb 20, 2009 | 21.60 | 22.18 | 21.51 | 22.01 | 0 | -0.11(-0.51%) |
Feb 19, 2009 | 22.51 | 22.69 | 22.00 | 22.12 | 551,414 | -0.27(-1.22%) |
Feb 18, 2009 | 22.60 | 22.73 | 22.09 | 22.39 | 385,876 | -0.16(-0.71%) |
Feb 17, 2009 | 22.75 | 22.99 | 22.26 | 22.55 | 562,068 | -0.95(-4.04%) |
Feb 13, 2009 | 23.89 | 24.02 | 23.36 | 23.50 | 0 | -0.34(-1.42%) |
Feb 12, 2009 | 23.19 | 23.92 | 23.03 | 23.84 | 560,298 | +0.22(+0.92%) |
Feb 11, 2009 | 23.63 | 23.79 | 23.34 | 23.63 | 515,368 | +0.21(+0.89%) |
Feb 10, 2009 | 24.08 | 24.41 | 23.22 | 23.42 | 654,894 | -0.97(-4.00%) |
Feb 09, 2009 | 24.65 | 24.83 | 24.11 | 24.39 | 707,689 | -0.47(-1.88%) |
Feb 06, 2009 | 23.84 | 24.90 | 23.38 | 24.86 | 0 | +0.63(+2.59%) |
Feb 05, 2009 | 23.83 | 24.67 | 23.69 | 24.23 | 1,111,138 | +0.29(+1.21%) |
Feb 04, 2009 | 24.14 | 24.62 | 23.91 | 23.94 | 798,276 | -0.26(-1.07%) |
Feb 03, 2009 | 24.35 | 24.50 | 24.06 | 24.20 | 1,098,799 | +0.04(+0.17%) |