Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.96 | 27.83 | 26.81 | 27.11 | 612,696 | +0.49(+1.84%) |
Apr 29, 2009 | 26.20 | 26.97 | 25.96 | 26.62 | 475,373 | +0.50(+1.90%) |
Apr 28, 2009 | 25.94 | 26.60 | 25.67 | 26.12 | 455,704 | -0.01(-0.05%) |
Apr 27, 2009 | 26.13 | 26.73 | 25.80 | 26.13 | 453,847 | -0.38(-1.45%) |
Apr 24, 2009 | 25.30 | 26.72 | 24.93 | 26.51 | 553,010 | +1.35(+5.35%) |
Apr 23, 2009 | 25.07 | 25.51 | 24.69 | 25.17 | 520,201 | +0.04(+0.17%) |
Apr 22, 2009 | 24.77 | 26.19 | 24.64 | 25.12 | 795,424 | -0.05(-0.19%) |
Apr 21, 2009 | 24.38 | 25.34 | 24.14 | 25.17 | 692,470 | +0.68(+2.76%) |
Apr 20, 2009 | 25.40 | 25.40 | 24.35 | 24.50 | 631,844 | -1.45(-5.58%) |
Apr 17, 2009 | 25.14 | 26.05 | 25.14 | 25.94 | 531,105 | +0.91(+3.64%) |
Apr 16, 2009 | 24.00 | 25.20 | 23.94 | 25.03 | 827,264 | +1.09(+4.55%) |
Apr 15, 2009 | 23.14 | 23.96 | 23.00 | 23.94 | 464,051 | +0.74(+3.17%) |
Apr 14, 2009 | 23.80 | 23.87 | 22.93 | 23.21 | 527,543 | -1.01(-4.18%) |
Apr 13, 2009 | 23.94 | 24.33 | 23.43 | 24.22 | 434,830 | -0.17(-0.69%) |
Apr 09, 2009 | 23.35 | 24.43 | 23.34 | 24.39 | 710,031 | +1.63(+7.18%) |
Apr 08, 2009 | 22.17 | 22.76 | 22.11 | 22.75 | 597,533 | +0.88(+4.02%) |
Apr 07, 2009 | 21.98 | 22.24 | 21.66 | 21.87 | 634,848 | -0.51(-2.30%) |
Apr 06, 2009 | 22.24 | 22.42 | 21.66 | 22.39 | 715,570 | -0.11(-0.51%) |
Apr 03, 2009 | 21.42 | 22.53 | 21.18 | 22.50 | 918,470 | +1.24(+5.83%) |
Apr 02, 2009 | 20.87 | 21.81 | 20.75 | 21.26 | 654,221 | +1.05(+5.21%) |
Apr 01, 2009 | 19.39 | 20.33 | 19.26 | 20.21 | 536,740 | +0.28(+1.38%) |
Mar 31, 2009 | 19.80 | 20.55 | 19.67 | 19.93 | 601,121 | +0.13(+0.67%) |
Mar 30, 2009 | 20.36 | 20.36 | 19.19 | 19.80 | 728,560 | -2.48(-11.15%) |
Mar 26, 2009 | 20.93 | 22.30 | 20.78 | 22.29 | 739,107 | +1.64(+7.95%) |
Mar 25, 2009 | 20.64 | 21.11 | 19.79 | 20.65 | 641,213 | +0.07(+0.35%) |
Mar 24, 2009 | 20.24 | 21.26 | 19.96 | 20.57 | 645,426 | +0.08(+0.41%) |
Mar 23, 2009 | 19.71 | 20.49 | 19.66 | 20.49 | 527,565 | +1.48(+7.81%) |
Mar 20, 2009 | 20.06 | 20.25 | 19.00 | 19.00 | 624,041 | -1.04(-5.17%) |
Mar 19, 2009 | 19.46 | 20.46 | 19.15 | 20.04 | 543,512 | +0.80(+4.17%) |
Mar 18, 2009 | 18.71 | 19.30 | 18.29 | 19.24 | 744,476 | +0.47(+2.49%) |
Mar 17, 2009 | 18.47 | 18.83 | 18.36 | 18.77 | 430,823 | +0.32(+1.72%) |
Mar 16, 2009 | 18.33 | 19.11 | 17.96 | 18.45 | 543,790 | +0.44(+2.46%) |
Mar 13, 2009 | 17.76 | 18.26 | 17.57 | 18.01 | 0 | +0.03(+0.17%) |
Mar 12, 2009 | 17.14 | 18.06 | 16.69 | 17.98 | 608,355 | +0.86(+5.00%) |
Mar 11, 2009 | 16.83 | 17.29 | 16.60 | 17.12 | 404,484 | +0.43(+2.55%) |
Mar 10, 2009 | 16.01 | 16.74 | 15.98 | 16.70 | 518,444 | +1.00(+6.37%) |
Mar 09, 2009 | 15.63 | 15.98 | 15.36 | 15.70 | 549,765 | -0.19(-1.21%) |
Mar 06, 2009 | 16.49 | 16.75 | 15.42 | 15.89 | 0 | -0.34(-2.07%) |
Mar 05, 2009 | 16.43 | 16.44 | 16.00 | 16.23 | 578,334 | -0.50(-3.01%) |
Mar 04, 2009 | 16.50 | 17.14 | 16.23 | 16.73 | 622,084 | -0.19(-1.10%) |
Mar 02, 2009 | 17.93 | 17.96 | 16.86 | 16.92 | 793,599 | -1.50(-8.13%) |
Feb 27, 2009 | 18.58 | 18.95 | 18.25 | 18.41 | 0 | -0.54(-2.84%) |
Feb 26, 2009 | 17.50 | 19.51 | 17.50 | 18.95 | 1,528,658 | +2.05(+12.11%) |
Feb 25, 2009 | 16.71 | 17.29 | 16.41 | 16.90 | 593,507 | +0.14(+0.82%) |
Feb 24, 2009 | 16.52 | 16.96 | 16.11 | 16.77 | 912,923 | +0.36(+2.19%) |
Feb 23, 2009 | 17.43 | 17.44 | 16.40 | 16.41 | 492,207 | -0.93(-5.39%) |
Feb 20, 2009 | 17.45 | 17.79 | 16.88 | 17.34 | 0 | -0.34(-1.93%) |
Feb 19, 2009 | 18.30 | 18.51 | 17.60 | 17.68 | 226,526 | -0.60(-3.31%) |
Feb 18, 2009 | 18.26 | 18.48 | 17.66 | 18.29 | 566,623 | +0.26(+1.46%) |
Feb 17, 2009 | 18.62 | 18.76 | 17.90 | 18.02 | 507,747 | -1.24(-6.43%) |
Feb 13, 2009 | 19.25 | 19.62 | 19.12 | 19.26 | 404,466 | +0.06(+0.31%) |
Feb 12, 2009 | 18.97 | 19.24 | 18.45 | 19.20 | 494,181 | -0.13(-0.68%) |
Feb 11, 2009 | 19.27 | 19.64 | 19.06 | 19.33 | 602,533 | +0.20(+1.06%) |
Feb 10, 2009 | 19.39 | 19.98 | 18.92 | 19.13 | 815,370 | -0.50(-2.56%) |
Feb 09, 2009 | 18.62 | 19.81 | 18.43 | 19.63 | 727,406 | +1.02(+5.50%) |
Feb 06, 2009 | 18.16 | 18.80 | 18.12 | 18.61 | 541,229 | +0.31(+1.67%) |
Feb 05, 2009 | 17.72 | 18.59 | 17.54 | 18.30 | 577,672 | +0.45(+2.52%) |
Feb 04, 2009 | 17.69 | 18.22 | 17.57 | 17.86 | 445,999 | +0.13(+0.71%) |
Feb 03, 2009 | 17.67 | 18.03 | 17.26 | 17.73 | 528,500 | +0.07(+0.37%) |