Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 30.18 | 30.43 | 29.00 | 30.00 | 687,395 | +0.96(+3.31%) |
Apr 29, 2009 | 28.13 | 29.25 | 23.78 | 29.04 | 626,076 | +2.26(+8.44%) |
Apr 28, 2009 | 26.74 | 27.66 | 26.52 | 26.78 | 395,712 | -0.26(-0.96%) |
Apr 27, 2009 | 27.01 | 27.62 | 26.69 | 27.04 | 370,557 | -0.68(-2.45%) |
Apr 24, 2009 | 27.45 | 28.01 | 27.13 | 27.72 | 404,695 | +0.51(+1.87%) |
Apr 23, 2009 | 26.81 | 27.44 | 26.41 | 27.21 | 548,830 | +0.36(+1.34%) |
Apr 22, 2009 | 26.12 | 27.63 | 26.00 | 26.85 | 527,075 | +0.30(+1.13%) |
Apr 21, 2009 | 25.20 | 26.78 | 25.05 | 26.55 | 459,379 | +1.15(+4.53%) |
Apr 20, 2009 | 26.28 | 26.28 | 25.34 | 25.40 | 561,843 | -1.52(-5.65%) |
Apr 17, 2009 | 25.65 | 27.20 | 25.60 | 26.92 | 366,252 | +1.38(+5.40%) |
Apr 16, 2009 | 24.78 | 25.92 | 24.25 | 25.54 | 325,290 | +0.92(+3.74%) |
Apr 15, 2009 | 24.02 | 25.21 | 24.02 | 24.62 | 334,262 | +0.60(+2.50%) |
Apr 14, 2009 | 23.55 | 24.39 | 23.20 | 24.02 | 303,080 | -0.03(-0.12%) |
Apr 13, 2009 | 24.30 | 24.30 | 23.40 | 24.05 | 428,106 | -0.53(-2.16%) |
Apr 09, 2009 | 23.77 | 24.84 | 23.65 | 24.58 | 292,110 | +1.49(+6.45%) |
Apr 08, 2009 | 22.85 | 23.19 | 22.48 | 23.09 | 236,737 | +0.52(+2.30%) |
Apr 07, 2009 | 23.24 | 23.36 | 22.48 | 22.57 | 303,274 | -1.19(-5.01%) |
Apr 06, 2009 | 23.96 | 23.96 | 23.04 | 23.76 | 256,295 | -0.62(-2.54%) |
Apr 03, 2009 | 24.19 | 24.63 | 23.74 | 24.38 | 374,792 | +0.06(+0.25%) |
Apr 02, 2009 | 23.08 | 24.87 | 22.81 | 24.32 | 544,330 | +1.93(+8.62%) |
Apr 01, 2009 | 21.02 | 22.54 | 20.79 | 22.39 | 573,808 | +1.14(+5.36%) |
Mar 31, 2009 | 21.86 | 21.93 | 21.04 | 21.25 | 715,234 | -0.39(-1.80%) |
Mar 30, 2009 | 22.70 | 22.70 | 21.00 | 21.64 | 472,905 | -2.30(-9.61%) |
Mar 26, 2009 | 22.75 | 23.94 | 22.42 | 23.94 | 517,922 | +1.64(+7.35%) |
Mar 25, 2009 | 22.81 | 23.50 | 21.34 | 22.30 | 436,228 | -0.25(-1.11%) |
Mar 24, 2009 | 23.10 | 23.39 | 22.49 | 22.55 | 261,991 | -1.08(-4.57%) |
Mar 23, 2009 | 22.57 | 23.63 | 22.46 | 23.63 | 310,542 | +2.63(+12.52%) |
Mar 20, 2009 | 22.34 | 22.34 | 20.65 | 21.00 | 398,930 | -1.09(-4.93%) |
Mar 19, 2009 | 22.45 | 22.47 | 21.85 | 22.09 | 248,922 | +0.07(+0.32%) |
Mar 18, 2009 | 21.58 | 22.30 | 21.00 | 22.02 | 362,791 | +0.38(+1.76%) |
Mar 17, 2009 | 20.50 | 21.64 | 20.40 | 21.64 | 288,713 | +1.11(+5.41%) |
Mar 16, 2009 | 20.10 | 21.26 | 20.00 | 20.53 | 464,390 | +0.72(+3.63%) |
Mar 13, 2009 | 19.53 | 20.21 | 19.47 | 19.81 | 0 | +0.47(+2.43%) |
Mar 12, 2009 | 17.79 | 19.42 | 17.30 | 19.34 | 518,223 | +1.35(+7.50%) |
Mar 11, 2009 | 17.24 | 18.26 | 17.00 | 17.99 | 668,801 | +0.75(+4.35%) |
Mar 10, 2009 | 17.18 | 17.60 | 16.72 | 17.24 | 965,134 | +0.50(+2.99%) |
Mar 09, 2009 | 17.48 | 17.75 | 16.42 | 16.74 | 463,292 | -0.87(-4.94%) |
Mar 06, 2009 | 18.10 | 18.71 | 17.22 | 17.61 | 0 | -0.34(-1.89%) |
Mar 05, 2009 | 19.11 | 19.41 | 17.63 | 17.95 | 386,283 | -1.66(-8.47%) |
Mar 04, 2009 | 18.82 | 19.97 | 18.66 | 19.61 | 454,915 | +0.23(+1.19%) |
Mar 02, 2009 | 20.43 | 20.46 | 19.23 | 19.38 | 358,857 | -1.51(-7.23%) |
Feb 27, 2009 | 20.50 | 21.37 | 20.35 | 20.89 | 0 | +0.13(+0.63%) |
Feb 26, 2009 | 21.22 | 21.38 | 20.75 | 20.76 | 400,113 | -0.12(-0.57%) |
Feb 25, 2009 | 21.87 | 21.95 | 20.62 | 20.88 | 499,976 | -1.25(-5.65%) |
Feb 24, 2009 | 21.06 | 22.38 | 21.00 | 22.13 | 515,420 | +0.96(+4.53%) |
Feb 23, 2009 | 22.09 | 22.40 | 21.06 | 21.17 | 499,081 | -0.76(-3.47%) |
Feb 20, 2009 | 21.09 | 22.11 | 21.07 | 21.93 | 0 | +0.24(+1.11%) |
Feb 19, 2009 | 23.12 | 23.22 | 21.54 | 21.69 | 643,122 | -1.17(-5.12%) |
Feb 18, 2009 | 23.20 | 23.20 | 22.23 | 22.86 | 456,857 | -0.18(-0.78%) |
Feb 17, 2009 | 23.60 | 23.61 | 22.84 | 23.04 | 467,431 | -1.01(-4.20%) |
Feb 13, 2009 | 24.97 | 25.36 | 23.97 | 24.05 | 469,075 | -1.11(-4.41%) |
Feb 12, 2009 | 25.60 | 25.60 | 24.25 | 25.16 | 598,986 | -0.41(-1.60%) |
Feb 11, 2009 | 27.80 | 28.26 | 24.57 | 25.57 | 922,501 | -2.67(-9.45%) |
Feb 10, 2009 | 28.98 | 29.36 | 27.44 | 28.24 | 400,083 | -0.86(-2.96%) |
Feb 09, 2009 | 29.47 | 29.55 | 28.48 | 29.10 | 294,582 | -0.37(-1.26%) |
Feb 06, 2009 | 28.29 | 29.76 | 28.15 | 29.47 | 391,778 | +1.23(+4.36%) |
Feb 05, 2009 | 27.77 | 28.93 | 27.38 | 28.24 | 365,972 | +0.31(+1.11%) |
Feb 04, 2009 | 27.67 | 28.79 | 27.50 | 27.93 | 257,120 | +0.33(+1.20%) |
Feb 03, 2009 | 27.28 | 27.91 | 26.83 | 27.60 | 284,947 | +0.39(+1.43%) |