Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.60 | 29.90 | 29.27 | 29.49 | 72,592 | +0.43(+1.47%) |
Apr 29, 2009 | 28.57 | 29.32 | 28.57 | 29.06 | 31,350 | +0.80(+2.82%) |
Apr 28, 2009 | 28.55 | 28.55 | 27.86 | 28.27 | 324,977 | -0.49(-1.71%) |
Apr 27, 2009 | 29.13 | 29.13 | 28.23 | 28.76 | 42,142 | -0.48(-1.65%) |
Apr 24, 2009 | 28.98 | 29.53 | 28.76 | 29.24 | 73,953 | +0.75(+2.62%) |
Apr 23, 2009 | 28.37 | 28.57 | 28.00 | 28.49 | 47,414 | +0.59(+2.11%) |
Apr 22, 2009 | 27.68 | 28.66 | 27.60 | 27.90 | 92,941 | -0.10(-0.35%) |
Apr 21, 2009 | 27.18 | 28.00 | 26.97 | 28.00 | 49,594 | +0.71(+2.59%) |
Apr 20, 2009 | 28.65 | 28.65 | 27.26 | 27.30 | 141,380 | -1.50(-5.22%) |
Apr 17, 2009 | 28.94 | 28.98 | 28.65 | 28.80 | 75,502 | -0.18(-0.63%) |
Apr 16, 2009 | 29.16 | 29.36 | 28.51 | 28.98 | 315,063 | +0.29(+1.02%) |
Apr 15, 2009 | 27.97 | 28.76 | 27.96 | 28.69 | 108,316 | +0.24(+0.86%) |
Apr 14, 2009 | 28.72 | 28.93 | 28.28 | 28.44 | 111,311 | -0.30(-1.05%) |
Apr 13, 2009 | 28.65 | 28.89 | 27.93 | 28.74 | 166,890 | +0.65(+2.31%) |
Apr 09, 2009 | 28.01 | 28.10 | 27.82 | 28.09 | 67,907 | +1.18(+4.39%) |
Apr 08, 2009 | 26.89 | 27.08 | 26.42 | 26.91 | 55,644 | +0.29(+1.10%) |
Apr 07, 2009 | 27.18 | 27.18 | 26.60 | 26.62 | 33,032 | -0.87(-3.18%) |
Apr 06, 2009 | 29.06 | 29.06 | 27.07 | 27.49 | 93,113 | -0.89(-3.15%) |
Apr 03, 2009 | 27.81 | 28.39 | 27.62 | 28.39 | 125,996 | +0.59(+2.13%) |
Apr 02, 2009 | 27.79 | 28.31 | 27.47 | 27.79 | 110,771 | +0.92(+3.41%) |
Apr 01, 2009 | 25.67 | 26.88 | 25.53 | 26.88 | 95,297 | +0.84(+3.22%) |
Mar 31, 2009 | 25.67 | 26.41 | 25.60 | 26.04 | 252,112 | +0.57(+2.25%) |
Mar 30, 2009 | 26.44 | 26.44 | 25.30 | 25.46 | 94,488 | -2.21(-7.98%) |
Mar 26, 2009 | 27.39 | 27.76 | 27.16 | 27.67 | 179,302 | +0.75(+2.78%) |
Mar 25, 2009 | 26.70 | 27.39 | 26.22 | 26.93 | 114,605 | +0.13(+0.50%) |
Mar 24, 2009 | 27.58 | 27.58 | 26.36 | 26.79 | 93,515 | -0.64(-2.32%) |
Mar 23, 2009 | 26.95 | 27.43 | 26.84 | 27.43 | 67,717 | +1.91(+7.48%) |
Mar 20, 2009 | 25.93 | 25.96 | 25.52 | 25.52 | 136,704 | -0.21(-0.81%) |
Mar 19, 2009 | 25.91 | 26.10 | 25.64 | 25.73 | 114,898 | +0.59(+2.36%) |
Mar 18, 2009 | 24.44 | 25.16 | 23.77 | 25.14 | 74,870 | +0.78(+3.19%) |
Mar 17, 2009 | 24.18 | 24.36 | 23.89 | 24.36 | 92,319 | +0.13(+0.52%) |
Mar 16, 2009 | 24.42 | 24.85 | 24.21 | 24.23 | 116,240 | -0.03(-0.12%) |
Mar 13, 2009 | 24.00 | 24.56 | 23.89 | 24.26 | 0 | +0.32(+1.34%) |
Mar 12, 2009 | 23.47 | 24.09 | 23.20 | 23.94 | 43,706 | +0.17(+0.71%) |
Mar 11, 2009 | 23.26 | 23.98 | 23.26 | 23.77 | 41,256 | +0.81(+3.53%) |
Mar 10, 2009 | 21.96 | 23.13 | 21.96 | 22.96 | 87,184 | +1.34(+6.17%) |
Mar 09, 2009 | 21.51 | 22.25 | 21.50 | 21.63 | 65,743 | -0.44(-2.01%) |
Mar 06, 2009 | 22.02 | 22.52 | 21.51 | 22.07 | 0 | +0.41(+1.89%) |
Mar 05, 2009 | 22.82 | 22.82 | 21.66 | 21.66 | 49,886 | -1.13(-4.94%) |
Mar 04, 2009 | 22.02 | 23.10 | 22.02 | 22.79 | 31,730 | +1.52(+7.13%) |
Mar 02, 2009 | 22.61 | 22.61 | 21.22 | 21.27 | 89,820 | -1.66(-7.23%) |
Feb 27, 2009 | 22.72 | 23.27 | 22.35 | 22.93 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 23.42 | 23.61 | 22.92 | 22.93 | 28,868 | -0.13(-0.58%) |
Feb 25, 2009 | 23.42 | 23.51 | 22.86 | 23.06 | 22,717 | -0.52(-2.22%) |
Feb 24, 2009 | 22.99 | 23.72 | 22.74 | 23.58 | 40,586 | +0.76(+3.34%) |
Feb 23, 2009 | 24.09 | 24.33 | 22.79 | 22.82 | 88,262 | -1.30(-5.39%) |
Feb 20, 2009 | 23.65 | 24.29 | 23.55 | 24.12 | 124,228 | -0.15(-0.60%) |
Feb 19, 2009 | 24.86 | 25.33 | 24.27 | 24.27 | 62,452 | -0.32(-1.31%) |
Feb 18, 2009 | 24.69 | 24.98 | 24.14 | 24.59 | 41,505 | +0.06(+0.23%) |
Feb 17, 2009 | 25.41 | 25.41 | 24.53 | 24.54 | 69,627 | -1.67(-6.38%) |
Feb 13, 2009 | 26.05 | 26.43 | 25.98 | 26.21 | 33,284 | +0.03(+0.11%) |
Feb 12, 2009 | 25.95 | 26.21 | 25.33 | 26.18 | 97,599 | +0.01(+0.03%) |
Feb 11, 2009 | 26.32 | 26.73 | 25.86 | 26.17 | 83,038 | +0.15(+0.56%) |
Feb 10, 2009 | 27.46 | 27.47 | 25.86 | 26.02 | 108,628 | -1.59(-5.75%) |
Feb 09, 2009 | 27.81 | 28.07 | 27.37 | 27.61 | 121,803 | +0.07(+0.25%) |
Feb 06, 2009 | 26.93 | 27.96 | 26.58 | 27.54 | 110,417 | +0.97(+3.66%) |
Feb 05, 2009 | 25.91 | 26.60 | 25.54 | 26.57 | 247,730 | +1.10(+4.34%) |
Feb 04, 2009 | 25.08 | 26.07 | 25.08 | 25.46 | 444,349 | +0.64(+2.56%) |
Feb 03, 2009 | 24.28 | 24.94 | 24.28 | 24.83 | 1,098,846 | +0.42(+1.72%) |