Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.56 | 27.25 | 26.00 | 26.89 | 1,272,026 | +0.92(+3.53%) |
Apr 29, 2009 | 24.98 | 26.24 | 24.80 | 25.98 | 2,104,855 | +1.23(+4.97%) |
Apr 28, 2009 | 24.25 | 25.28 | 23.68 | 24.75 | 2,497,070 | -0.98(-3.80%) |
Apr 27, 2009 | 26.34 | 27.08 | 25.12 | 25.73 | 1,587,544 | -1.54(-5.65%) |
Apr 24, 2009 | 25.38 | 27.76 | 25.21 | 27.27 | 2,579,392 | +1.90(+7.49%) |
Apr 23, 2009 | 26.21 | 26.21 | 23.74 | 25.37 | 5,011,120 | -2.51(-9.01%) |
Apr 22, 2009 | 28.26 | 29.45 | 27.57 | 27.88 | 3,216,129 | +0.42(+1.51%) |
Apr 21, 2009 | 26.68 | 28.70 | 26.55 | 27.46 | 2,541,586 | +0.54(+2.00%) |
Apr 20, 2009 | 27.65 | 28.20 | 26.54 | 26.93 | 2,191,483 | -1.36(-4.80%) |
Apr 17, 2009 | 27.38 | 28.54 | 26.51 | 28.28 | 1,986,657 | +1.05(+3.87%) |
Apr 16, 2009 | 26.38 | 27.43 | 25.52 | 27.23 | 1,514,275 | +1.15(+4.39%) |
Apr 15, 2009 | 25.81 | 26.20 | 25.01 | 26.09 | 1,177,685 | +0.31(+1.18%) |
Apr 14, 2009 | 26.64 | 26.96 | 25.41 | 25.78 | 2,147,451 | -1.13(-4.20%) |
Apr 13, 2009 | 25.59 | 27.23 | 24.86 | 26.91 | 1,662,710 | +0.94(+3.62%) |
Apr 09, 2009 | 25.07 | 26.15 | 24.28 | 25.97 | 1,566,839 | +1.93(+8.03%) |
Apr 08, 2009 | 23.57 | 24.34 | 23.23 | 24.04 | 1,603,333 | +0.66(+2.81%) |
Apr 07, 2009 | 23.31 | 23.64 | 22.95 | 23.38 | 1,883,284 | -0.12(-0.52%) |
Apr 06, 2009 | 23.09 | 23.68 | 22.73 | 23.51 | 1,501,338 | -0.53(-2.22%) |
Apr 03, 2009 | 23.07 | 24.06 | 22.72 | 24.04 | 2,508,912 | +0.95(+4.13%) |
Apr 02, 2009 | 21.78 | 24.18 | 21.21 | 23.09 | 2,567,664 | +1.67(+7.81%) |
Apr 01, 2009 | 19.40 | 21.70 | 19.07 | 21.41 | 2,869,635 | +1.31(+6.53%) |
Mar 31, 2009 | 20.27 | 20.80 | 20.00 | 20.10 | 2,082,173 | +0.29(+1.46%) |
Mar 30, 2009 | 20.61 | 20.61 | 19.40 | 19.81 | 1,453,252 | -2.38(-10.73%) |
Mar 26, 2009 | 21.44 | 22.43 | 21.34 | 22.19 | 1,895,591 | +1.23(+5.86%) |
Mar 25, 2009 | 20.24 | 21.81 | 20.04 | 20.96 | 1,898,573 | +0.82(+4.05%) |
Mar 24, 2009 | 19.51 | 20.80 | 19.15 | 20.15 | 1,703,711 | +0.15(+0.76%) |
Mar 23, 2009 | 19.78 | 20.00 | 19.57 | 19.99 | 1,593,650 | +2.00(+11.12%) |
Mar 20, 2009 | 19.08 | 19.29 | 17.75 | 17.99 | 1,669,598 | -1.08(-5.64%) |
Mar 19, 2009 | 18.69 | 20.27 | 18.66 | 19.07 | 2,832,888 | +0.92(+5.09%) |
Mar 18, 2009 | 16.99 | 18.44 | 16.65 | 18.15 | 2,727,636 | +1.01(+5.88%) |
Mar 17, 2009 | 17.44 | 17.46 | 16.21 | 17.14 | 3,129,075 | -0.98(-5.39%) |
Mar 16, 2009 | 18.38 | 18.70 | 18.07 | 18.12 | 3,389,024 | -0.02(-0.13%) |
Mar 13, 2009 | 17.75 | 18.29 | 17.20 | 18.14 | 0 | +0.67(+3.85%) |
Mar 12, 2009 | 17.71 | 17.71 | 16.53 | 17.47 | 3,739,180 | -0.38(-2.14%) |
Mar 11, 2009 | 17.74 | 19.06 | 17.35 | 17.85 | 3,667,223 | -1.02(-5.42%) |
Mar 10, 2009 | 17.26 | 18.96 | 17.18 | 18.87 | 2,837,230 | +2.03(+12.06%) |
Mar 09, 2009 | 16.94 | 17.63 | 16.49 | 16.84 | 2,291,431 | -0.29(-1.69%) |
Mar 06, 2009 | 17.14 | 17.73 | 16.20 | 17.13 | 0 | +0.37(+2.19%) |
Mar 05, 2009 | 17.15 | 17.51 | 16.53 | 16.76 | 2,135,545 | -1.05(-5.87%) |
Mar 04, 2009 | 17.71 | 18.53 | 17.44 | 17.81 | 2,748,768 | +2.68(+17.71%) |
Mar 02, 2009 | 17.68 | 17.82 | 15.08 | 15.13 | 3,703,032 | -3.03(-16.69%) |
Feb 27, 2009 | 17.67 | 18.99 | 17.46 | 18.16 | 0 | +0.05(+0.25%) |
Feb 26, 2009 | 18.68 | 19.28 | 17.92 | 18.12 | 2,244,201 | -0.34(-1.82%) |
Feb 25, 2009 | 18.76 | 19.66 | 18.16 | 18.45 | 2,517,491 | -0.47(-2.46%) |
Feb 24, 2009 | 18.35 | 19.09 | 17.70 | 18.92 | 2,463,996 | +0.92(+5.13%) |
Feb 23, 2009 | 20.08 | 20.21 | 17.84 | 17.99 | 4,136,803 | -1.85(-9.31%) |
Feb 20, 2009 | 18.83 | 20.13 | 18.44 | 19.84 | 0 | +0.65(+3.38%) |
Feb 19, 2009 | 16.79 | 20.23 | 16.79 | 19.19 | 6,182,315 | +3.18(+19.89%) |
Feb 18, 2009 | 16.92 | 16.94 | 15.46 | 16.01 | 3,047,914 | -0.84(-4.98%) |
Feb 17, 2009 | 17.92 | 18.20 | 16.80 | 16.85 | 2,573,004 | -1.67(-9.03%) |
Feb 13, 2009 | 18.47 | 18.87 | 18.13 | 18.52 | 0 | -0.05(-0.25%) |
Feb 12, 2009 | 17.75 | 18.67 | 17.35 | 18.57 | 2,563,089 | +0.26(+1.42%) |
Feb 11, 2009 | 18.47 | 19.10 | 17.76 | 18.31 | 2,299,845 | +0.05(+0.25%) |
Feb 10, 2009 | 19.12 | 20.05 | 18.06 | 18.26 | 2,606,129 | -1.08(-5.60%) |
Feb 09, 2009 | 20.39 | 21.03 | 18.66 | 19.34 | 3,501,721 | -1.16(-5.66%) |
Feb 06, 2009 | 19.15 | 20.74 | 19.15 | 20.50 | 0 | +1.34(+7.01%) |
Feb 05, 2009 | 18.38 | 19.34 | 18.37 | 19.16 | 2,288,367 | +0.30(+1.58%) |
Feb 04, 2009 | 17.90 | 19.46 | 17.83 | 18.86 | 3,096,984 | +0.97(+5.42%) |
Feb 03, 2009 | 17.15 | 18.04 | 16.70 | 17.89 | 2,527,719 | +0.93(+5.49%) |