Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 27.48 | 27.83 | 26.20 | 26.35 | 311,977 | -0.79(-2.91%) |
Apr 29, 2009 | 26.94 | 27.55 | 26.46 | 27.14 | 214,405 | +0.40(+1.50%) |
Apr 28, 2009 | 26.43 | 27.17 | 26.23 | 26.74 | 263,573 | -0.08(-0.30%) |
Apr 27, 2009 | 26.54 | 27.34 | 26.28 | 26.82 | 293,014 | -0.21(-0.78%) |
Apr 24, 2009 | 26.74 | 27.22 | 26.28 | 27.03 | 226,065 | +0.55(+2.08%) |
Apr 23, 2009 | 26.11 | 26.97 | 25.56 | 26.48 | 330,550 | +0.38(+1.46%) |
Apr 22, 2009 | 25.40 | 26.87 | 25.20 | 26.10 | 355,586 | +0.36(+1.40%) |
Apr 21, 2009 | 24.77 | 25.90 | 24.42 | 25.74 | 397,994 | +0.66(+2.63%) |
Apr 20, 2009 | 25.74 | 25.74 | 24.37 | 25.08 | 556,170 | -1.26(-4.78%) |
Apr 17, 2009 | 25.67 | 26.51 | 25.39 | 26.34 | 483,744 | +0.76(+2.97%) |
Apr 16, 2009 | 24.90 | 25.70 | 24.35 | 25.58 | 334,541 | +0.96(+3.90%) |
Apr 15, 2009 | 24.35 | 24.97 | 24.25 | 24.62 | 309,406 | +0.14(+0.57%) |
Apr 14, 2009 | 24.17 | 24.80 | 23.81 | 24.48 | 426,988 | -0.06(-0.24%) |
Apr 13, 2009 | 23.58 | 24.75 | 23.34 | 24.54 | 404,827 | +0.27(+1.11%) |
Apr 09, 2009 | 22.78 | 24.33 | 22.68 | 24.27 | 471,987 | +2.08(+9.37%) |
Apr 08, 2009 | 21.43 | 22.29 | 21.38 | 22.19 | 313,586 | +0.89(+4.18%) |
Apr 07, 2009 | 21.90 | 22.00 | 21.12 | 21.30 | 346,362 | -0.90(-4.05%) |
Apr 06, 2009 | 21.52 | 22.31 | 21.17 | 22.20 | 296,967 | +0.27(+1.23%) |
Apr 03, 2009 | 21.08 | 22.02 | 21.08 | 21.93 | 458,072 | +0.35(+1.62%) |
Apr 02, 2009 | 21.14 | 22.01 | 20.97 | 21.58 | 261,472 | +0.94(+4.55%) |
Apr 01, 2009 | 19.68 | 20.75 | 19.57 | 20.64 | 217,006 | +0.45(+2.23%) |
Mar 31, 2009 | 19.83 | 20.65 | 19.45 | 20.19 | 416,189 | +0.40(+2.02%) |
Mar 30, 2009 | 20.13 | 20.47 | 18.91 | 19.79 | 456,265 | -2.64(-11.77%) |
Mar 26, 2009 | 20.63 | 22.46 | 20.03 | 22.43 | 523,895 | +2.37(+11.81%) |
Mar 25, 2009 | 19.86 | 20.69 | 19.38 | 20.06 | 487,876 | +0.14(+0.70%) |
Mar 24, 2009 | 20.74 | 20.87 | 19.86 | 19.92 | 527,987 | -1.14(-5.41%) |
Mar 23, 2009 | 20.31 | 21.06 | 20.23 | 21.06 | 475,293 | +1.30(+6.58%) |
Mar 20, 2009 | 21.56 | 21.70 | 19.69 | 19.76 | 513,558 | -1.69(-7.88%) |
Mar 19, 2009 | 21.64 | 21.85 | 21.13 | 21.45 | 295,234 | +0.09(+0.42%) |
Mar 18, 2009 | 20.59 | 21.71 | 20.16 | 21.36 | 321,116 | +0.39(+1.86%) |
Mar 17, 2009 | 20.21 | 21.01 | 20.00 | 20.97 | 319,316 | +0.69(+3.40%) |
Mar 16, 2009 | 20.23 | 21.25 | 20.22 | 20.28 | 386,198 | +0.05(+0.25%) |
Mar 13, 2009 | 20.20 | 20.61 | 19.76 | 20.23 | 0 | +0.23(+1.15%) |
Mar 12, 2009 | 19.89 | 20.09 | 18.98 | 20.00 | 708,556 | +0.23(+1.16%) |
Mar 11, 2009 | 19.94 | 20.54 | 19.61 | 19.77 | 602,960 | -0.07(-0.35%) |
Mar 10, 2009 | 19.85 | 20.00 | 19.51 | 19.84 | 384,516 | +0.62(+3.23%) |
Mar 09, 2009 | 20.57 | 20.80 | 18.94 | 19.22 | 450,882 | -1.67(-7.99%) |
Mar 06, 2009 | 21.75 | 21.77 | 20.41 | 20.89 | 0 | -0.40(-1.88%) |
Mar 05, 2009 | 22.05 | 22.05 | 20.98 | 21.29 | 276,053 | -1.32(-5.84%) |
Mar 04, 2009 | 22.79 | 23.02 | 21.93 | 22.61 | 480,911 | -0.99(-4.19%) |
Mar 02, 2009 | 24.91 | 25.35 | 23.40 | 23.60 | 536,234 | -1.74(-6.87%) |
Feb 27, 2009 | 28.44 | 31.96 | 25.24 | 25.34 | 0 | -4.35(-14.65%) |
Feb 26, 2009 | 32.27 | 32.66 | 29.60 | 29.69 | 482,293 | -2.41(-7.51%) |
Feb 25, 2009 | 33.73 | 33.90 | 31.76 | 32.10 | 329,109 | -1.99(-5.84%) |
Feb 24, 2009 | 33.54 | 34.20 | 32.94 | 34.09 | 236,692 | +1.09(+3.30%) |
Feb 23, 2009 | 34.40 | 34.72 | 33.00 | 33.00 | 215,922 | -1.38(-4.01%) |
Feb 20, 2009 | 35.50 | 35.75 | 33.97 | 34.38 | 0 | -1.76(-4.87%) |
Feb 19, 2009 | 36.84 | 37.12 | 36.13 | 36.14 | 137,050 | -0.29(-0.80%) |
Feb 18, 2009 | 36.87 | 37.27 | 36.09 | 36.43 | 145,456 | -0.11(-0.30%) |
Feb 17, 2009 | 36.49 | 37.24 | 36.00 | 36.54 | 175,516 | -1.55(-4.07%) |
Feb 13, 2009 | 37.60 | 38.95 | 37.60 | 38.09 | 141,016 | +0.53(+1.41%) |
Feb 12, 2009 | 36.95 | 37.60 | 36.27 | 37.56 | 244,951 | +0.00(+0.00%) |
Feb 11, 2009 | 37.26 | 38.06 | 37.09 | 37.56 | 420,636 | +0.53(+1.43%) |
Feb 10, 2009 | 38.12 | 38.62 | 36.23 | 37.03 | 497,630 | -1.16(-3.04%) |
Feb 09, 2009 | 37.96 | 38.40 | 37.54 | 38.19 | 222,506 | -0.05(-0.13%) |
Feb 06, 2009 | 37.09 | 38.38 | 36.92 | 38.24 | 281,674 | +1.00(+2.69%) |
Feb 05, 2009 | 36.36 | 37.84 | 35.81 | 37.24 | 235,138 | +0.68(+1.86%) |
Feb 04, 2009 | 36.13 | 37.29 | 35.85 | 36.56 | 222,050 | +0.35(+0.97%) |
Feb 03, 2009 | 36.52 | 36.81 | 35.53 | 36.21 | 232,820 | -0.02(-0.06%) |