Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.11 | 24.11 | 23.44 | 23.44 | 20,372 | -0.46(-1.92%) |
Apr 29, 2009 | 23.84 | 24.59 | 23.66 | 23.90 | 15,225 | +0.32(+1.36%) |
Apr 28, 2009 | 23.14 | 23.97 | 23.14 | 23.58 | 9,927 | +0.10(+0.43%) |
Apr 27, 2009 | 23.04 | 24.00 | 23.04 | 23.48 | 41,549 | -0.18(-0.76%) |
Apr 24, 2009 | 24.04 | 24.31 | 23.39 | 23.66 | 21,024 | -0.08(-0.34%) |
Apr 23, 2009 | 23.48 | 24.00 | 23.48 | 23.74 | 35,122 | +0.35(+1.50%) |
Apr 22, 2009 | 23.70 | 24.00 | 23.23 | 23.39 | 21,041 | -0.61(-2.54%) |
Apr 21, 2009 | 23.71 | 24.10 | 23.61 | 24.00 | 27,753 | +0.13(+0.54%) |
Apr 20, 2009 | 26.22 | 26.22 | 23.78 | 23.87 | 24,025 | -2.85(-10.67%) |
Apr 17, 2009 | 25.33 | 26.73 | 25.18 | 26.72 | 18,098 | +1.48(+5.86%) |
Apr 16, 2009 | 25.17 | 25.54 | 24.54 | 25.24 | 38,611 | +0.38(+1.53%) |
Apr 15, 2009 | 24.25 | 24.87 | 24.12 | 24.86 | 42,398 | +0.47(+1.93%) |
Apr 14, 2009 | 24.95 | 25.69 | 24.22 | 24.39 | 13,334 | -1.01(-3.98%) |
Apr 13, 2009 | 25.68 | 26.04 | 24.72 | 25.40 | 24,003 | -0.51(-1.97%) |
Apr 09, 2009 | 24.90 | 26.50 | 24.68 | 25.91 | 30,431 | +1.32(+5.37%) |
Apr 08, 2009 | 24.22 | 24.63 | 24.21 | 24.59 | 7,147 | +0.62(+2.59%) |
Apr 07, 2009 | 23.96 | 24.38 | 23.94 | 23.97 | 13,158 | -0.40(-1.64%) |
Apr 06, 2009 | 24.44 | 24.44 | 23.60 | 24.37 | 18,950 | -0.11(-0.45%) |
Apr 03, 2009 | 24.90 | 25.15 | 24.27 | 24.48 | 12,469 | -0.40(-1.61%) |
Apr 02, 2009 | 24.05 | 25.26 | 23.61 | 24.88 | 26,714 | +1.43(+6.10%) |
Apr 01, 2009 | 23.25 | 23.82 | 23.11 | 23.45 | 26,436 | -0.15(-0.64%) |
Mar 31, 2009 | 23.38 | 24.00 | 23.10 | 23.60 | 11,448 | +0.57(+2.48%) |
Mar 30, 2009 | 22.54 | 23.22 | 21.74 | 23.03 | 16,650 | -1.52(-6.19%) |
Mar 26, 2009 | 22.78 | 24.55 | 22.31 | 24.55 | 31,124 | +2.03(+9.01%) |
Mar 25, 2009 | 20.11 | 22.77 | 19.88 | 22.52 | 70,241 | +2.61(+13.11%) |
Mar 24, 2009 | 19.92 | 21.05 | 19.83 | 19.91 | 34,852 | -0.21(-1.04%) |
Mar 23, 2009 | 19.56 | 20.12 | 19.37 | 20.12 | 58,730 | +0.95(+4.96%) |
Mar 20, 2009 | 19.98 | 20.29 | 19.17 | 19.17 | 74,354 | -0.57(-2.89%) |
Mar 19, 2009 | 19.84 | 20.14 | 19.66 | 19.74 | 19,484 | +0.17(+0.87%) |
Mar 18, 2009 | 20.25 | 20.39 | 19.18 | 19.57 | 39,210 | -0.94(-4.58%) |
Mar 17, 2009 | 19.39 | 20.51 | 19.03 | 20.51 | 33,470 | +1.05(+5.40%) |
Mar 16, 2009 | 20.10 | 20.10 | 18.89 | 19.46 | 25,474 | -0.05(-0.26%) |
Mar 13, 2009 | 20.06 | 20.69 | 19.28 | 19.51 | 25,230 | -0.51(-2.55%) |
Mar 12, 2009 | 19.82 | 20.48 | 19.46 | 20.02 | 39,546 | +0.00(+0.00%) |
Mar 11, 2009 | 19.77 | 21.26 | 19.46 | 20.02 | 19,707 | +0.47(+2.40%) |
Mar 10, 2009 | 19.66 | 19.87 | 18.80 | 19.55 | 33,869 | +0.30(+1.56%) |
Mar 09, 2009 | 19.76 | 20.31 | 19.06 | 19.25 | 35,716 | -0.77(-3.85%) |
Mar 06, 2009 | 20.15 | 20.59 | 19.64 | 20.02 | 33,638 | -0.08(-0.40%) |
Mar 05, 2009 | 20.63 | 20.63 | 19.84 | 20.10 | 40,067 | -0.92(-4.38%) |
Mar 04, 2009 | 20.68 | 21.98 | 20.33 | 21.02 | 31,879 | -0.98(-4.45%) |
Mar 02, 2009 | 22.10 | 22.13 | 21.81 | 22.00 | 42,560 | -0.10(-0.45%) |
Feb 27, 2009 | 22.10 | 22.76 | 21.80 | 22.10 | 19,056 | +0.00(+0.00%) |
Feb 26, 2009 | 22.31 | 22.91 | 21.90 | 22.10 | 25,273 | -0.08(-0.36%) |
Feb 25, 2009 | 22.60 | 22.62 | 21.96 | 22.18 | 14,092 | -0.48(-2.12%) |
Feb 24, 2009 | 22.02 | 22.67 | 21.89 | 22.66 | 20,076 | +0.61(+2.77%) |
Feb 23, 2009 | 23.07 | 23.07 | 22.01 | 22.05 | 25,712 | -0.76(-3.33%) |
Feb 20, 2009 | 22.78 | 23.40 | 22.53 | 22.81 | 22,420 | -0.03(-0.13%) |
Feb 19, 2009 | 24.45 | 24.45 | 22.53 | 22.84 | 11,131 | -0.97(-4.07%) |
Feb 18, 2009 | 23.83 | 24.03 | 23.15 | 23.81 | 11,258 | +0.09(+0.38%) |
Feb 17, 2009 | 23.77 | 24.15 | 23.34 | 23.72 | 5,812 | -0.70(-2.87%) |
Feb 13, 2009 | 23.73 | 24.58 | 23.39 | 24.42 | 7,115 | +0.65(+2.73%) |
Feb 12, 2009 | 23.65 | 25.21 | 23.12 | 23.77 | 14,949 | -0.12(-0.50%) |
Feb 11, 2009 | 23.66 | 23.96 | 23.65 | 23.89 | 16,115 | +0.34(+1.44%) |
Feb 10, 2009 | 24.54 | 24.73 | 23.27 | 23.55 | 25,010 | -1.31(-5.27%) |
Feb 09, 2009 | 24.83 | 25.09 | 24.75 | 24.86 | 7,226 | -0.14(-0.56%) |
Feb 06, 2009 | 24.74 | 25.20 | 24.42 | 25.00 | 22,341 | +0.31(+1.26%) |
Feb 05, 2009 | 24.17 | 24.99 | 23.87 | 24.69 | 7,600 | +0.42(+1.73%) |
Feb 04, 2009 | 25.53 | 25.53 | 24.21 | 24.27 | 10,415 | -0.74(-2.96%) |
Feb 03, 2009 | 24.87 | 25.73 | 24.72 | 25.01 | 15,758 | +0.27(+1.09%) |