Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.49 | 29.84 | 28.77 | 28.91 | 266,247 | -0.37(-1.27%) |
Apr 29, 2009 | 28.42 | 29.72 | 28.38 | 29.28 | 305,622 | +1.07(+3.78%) |
Apr 28, 2009 | 27.97 | 28.58 | 27.57 | 28.22 | 305,500 | -0.07(-0.26%) |
Apr 27, 2009 | 28.37 | 29.10 | 28.06 | 28.29 | 289,824 | -0.66(-2.28%) |
Apr 24, 2009 | 28.84 | 29.19 | 28.28 | 28.95 | 449,659 | +0.43(+1.49%) |
Apr 23, 2009 | 28.85 | 28.85 | 28.04 | 28.52 | 363,877 | -0.22(-0.76%) |
Apr 22, 2009 | 28.00 | 29.69 | 28.00 | 28.74 | 323,327 | +0.11(+0.38%) |
Apr 21, 2009 | 27.58 | 28.65 | 27.20 | 28.63 | 210,940 | +1.00(+3.63%) |
Apr 20, 2009 | 28.40 | 28.70 | 27.49 | 27.63 | 259,585 | -1.49(-5.12%) |
Apr 17, 2009 | 29.19 | 29.31 | 28.54 | 29.12 | 286,422 | +0.03(+0.09%) |
Apr 16, 2009 | 28.56 | 29.22 | 27.89 | 29.09 | 265,143 | +0.76(+2.68%) |
Apr 15, 2009 | 27.46 | 28.53 | 27.46 | 28.33 | 195,049 | +0.33(+1.20%) |
Apr 14, 2009 | 28.08 | 28.46 | 27.57 | 28.00 | 345,572 | -0.62(-2.18%) |
Apr 13, 2009 | 28.92 | 29.17 | 27.76 | 28.62 | 221,616 | -0.57(-1.95%) |
Apr 09, 2009 | 28.17 | 29.19 | 27.76 | 29.19 | 418,984 | +1.61(+5.84%) |
Apr 08, 2009 | 27.36 | 27.88 | 27.27 | 27.58 | 322,347 | +0.04(+0.13%) |
Apr 07, 2009 | 28.24 | 28.76 | 27.45 | 27.55 | 395,460 | -1.08(-3.76%) |
Apr 06, 2009 | 28.03 | 28.68 | 27.57 | 28.62 | 377,935 | +0.38(+1.34%) |
Apr 03, 2009 | 27.54 | 28.37 | 27.54 | 28.24 | 377,007 | +0.30(+1.07%) |
Apr 02, 2009 | 27.17 | 28.52 | 26.97 | 27.95 | 461,693 | +1.56(+5.93%) |
Apr 01, 2009 | 24.91 | 26.46 | 24.72 | 26.38 | 464,386 | +1.01(+3.99%) |
Mar 31, 2009 | 25.51 | 26.10 | 24.87 | 25.37 | 324,333 | +0.27(+1.08%) |
Mar 30, 2009 | 25.58 | 25.58 | 24.74 | 25.10 | 422,165 | -2.36(-8.60%) |
Mar 26, 2009 | 26.39 | 27.46 | 26.39 | 27.46 | 598,138 | +1.48(+5.71%) |
Mar 25, 2009 | 25.74 | 27.09 | 25.29 | 25.97 | 668,613 | +0.73(+2.90%) |
Mar 24, 2009 | 24.78 | 25.72 | 24.78 | 25.24 | 732,995 | -0.04(-0.14%) |
Mar 23, 2009 | 24.63 | 25.30 | 24.38 | 25.28 | 381,578 | +2.06(+8.88%) |
Mar 20, 2009 | 23.74 | 24.31 | 23.19 | 23.22 | 606,578 | -0.67(-2.82%) |
Mar 19, 2009 | 24.50 | 24.52 | 23.38 | 23.89 | 618,282 | -0.27(-1.10%) |
Mar 18, 2009 | 23.07 | 24.37 | 22.71 | 24.16 | 451,567 | +1.03(+4.46%) |
Mar 17, 2009 | 23.22 | 23.25 | 22.43 | 23.12 | 521,966 | -0.09(-0.39%) |
Mar 16, 2009 | 23.12 | 24.10 | 23.08 | 23.22 | 626,655 | +0.27(+1.18%) |
Mar 13, 2009 | 22.69 | 23.29 | 22.65 | 22.94 | 0 | +0.19(+0.83%) |
Mar 12, 2009 | 21.90 | 22.82 | 21.24 | 22.75 | 395,324 | +0.80(+3.67%) |
Mar 11, 2009 | 22.07 | 22.65 | 21.73 | 21.95 | 267,229 | -0.07(-0.33%) |
Mar 10, 2009 | 21.14 | 22.14 | 20.80 | 22.02 | 422,139 | +1.46(+7.08%) |
Mar 09, 2009 | 20.85 | 21.23 | 20.46 | 20.57 | 435,940 | -0.47(-2.24%) |
Mar 06, 2009 | 20.62 | 21.33 | 20.53 | 21.04 | 0 | +0.24(+1.17%) |
Mar 05, 2009 | 21.77 | 22.08 | 20.55 | 20.79 | 227,539 | -1.51(-6.77%) |
Mar 04, 2009 | 22.79 | 22.80 | 21.33 | 22.30 | 460,395 | +0.43(+1.99%) |
Mar 02, 2009 | 23.41 | 23.41 | 21.80 | 21.87 | 471,080 | -2.18(-9.06%) |
Feb 27, 2009 | 23.86 | 24.84 | 23.60 | 24.05 | 0 | -0.17(-0.71%) |
Feb 26, 2009 | 24.87 | 25.07 | 24.19 | 24.22 | 329,459 | -0.57(-2.30%) |
Feb 25, 2009 | 25.36 | 25.36 | 24.07 | 24.79 | 494,779 | -0.72(-2.84%) |
Feb 24, 2009 | 24.96 | 25.81 | 24.46 | 25.51 | 329,285 | +1.02(+4.17%) |
Feb 23, 2009 | 26.21 | 26.37 | 24.45 | 24.49 | 357,206 | -1.70(-6.49%) |
Feb 20, 2009 | 26.40 | 26.80 | 25.83 | 26.19 | 429,687 | -0.80(-2.95%) |
Feb 19, 2009 | 27.64 | 27.88 | 26.90 | 26.99 | 425,068 | -0.59(-2.13%) |
Feb 18, 2009 | 26.92 | 27.85 | 26.05 | 27.57 | 796,841 | +0.88(+3.29%) |
Feb 17, 2009 | 27.40 | 27.93 | 26.25 | 26.70 | 720,765 | -1.78(-6.26%) |
Feb 13, 2009 | 28.11 | 28.75 | 27.64 | 28.48 | 411,417 | +0.79(+2.84%) |
Feb 12, 2009 | 27.27 | 27.94 | 26.85 | 27.69 | 512,214 | +0.04(+0.13%) |
Feb 11, 2009 | 27.91 | 28.28 | 27.28 | 27.66 | 502,000 | -0.23(-0.81%) |
Feb 10, 2009 | 30.27 | 30.52 | 27.42 | 27.88 | 906,047 | -2.70(-8.84%) |
Feb 09, 2009 | 30.40 | 30.87 | 30.03 | 30.59 | 355,942 | +0.14(+0.48%) |
Feb 06, 2009 | 30.81 | 31.35 | 30.28 | 30.44 | 714,124 | -0.46(-1.49%) |
Feb 05, 2009 | 29.90 | 31.27 | 29.71 | 30.90 | 318,934 | +0.83(+2.77%) |
Feb 04, 2009 | 29.62 | 30.73 | 29.60 | 30.07 | 348,349 | +0.41(+1.37%) |
Feb 03, 2009 | 29.53 | 29.90 | 28.79 | 29.66 | 357,682 | +0.46(+1.58%) |