Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 30.47 | 30.97 | 30.16 | 30.20 | 210,049 | +0.40(+1.35%) |
Apr 29, 2009 | 29.85 | 30.31 | 29.43 | 29.79 | 172,014 | +0.59(+2.01%) |
Apr 28, 2009 | 29.16 | 29.58 | 28.77 | 29.21 | 265,123 | +0.09(+0.32%) |
Apr 27, 2009 | 28.95 | 29.67 | 28.87 | 29.11 | 210,292 | -0.50(-1.67%) |
Apr 24, 2009 | 29.27 | 29.98 | 28.99 | 29.61 | 201,418 | +0.71(+2.44%) |
Apr 23, 2009 | 28.95 | 29.28 | 28.42 | 28.90 | 329,332 | +0.08(+0.29%) |
Apr 22, 2009 | 28.35 | 29.58 | 28.20 | 28.82 | 230,643 | +0.25(+0.88%) |
Apr 21, 2009 | 27.91 | 28.65 | 27.81 | 28.57 | 174,110 | +0.60(+2.13%) |
Apr 20, 2009 | 28.53 | 28.67 | 27.84 | 27.97 | 86,195 | -1.22(-4.17%) |
Apr 17, 2009 | 28.97 | 29.34 | 28.70 | 29.19 | 109,228 | +0.42(+1.46%) |
Apr 16, 2009 | 28.19 | 28.95 | 27.91 | 28.77 | 145,272 | +1.01(+3.63%) |
Apr 15, 2009 | 27.44 | 27.77 | 27.29 | 27.76 | 104,625 | +0.18(+0.64%) |
Apr 14, 2009 | 27.79 | 28.03 | 27.48 | 27.59 | 135,541 | -0.64(-2.26%) |
Apr 13, 2009 | 28.49 | 28.49 | 27.79 | 28.22 | 91,045 | -0.03(-0.12%) |
Apr 09, 2009 | 28.05 | 28.31 | 27.60 | 28.26 | 180,536 | +1.22(+4.50%) |
Apr 08, 2009 | 26.62 | 27.05 | 26.58 | 27.04 | 118,596 | +0.71(+2.71%) |
Apr 07, 2009 | 26.82 | 26.83 | 26.26 | 26.33 | 95,707 | -0.90(-3.30%) |
Apr 06, 2009 | 27.37 | 27.37 | 26.92 | 27.23 | 53,374 | -0.29(-1.07%) |
Apr 03, 2009 | 27.19 | 27.56 | 26.95 | 27.52 | 89,888 | +0.38(+1.39%) |
Apr 02, 2009 | 26.44 | 27.58 | 26.34 | 27.14 | 66,158 | +1.32(+5.13%) |
Apr 01, 2009 | 25.01 | 25.84 | 24.82 | 25.82 | 158,685 | +0.55(+2.17%) |
Mar 31, 2009 | 25.40 | 25.72 | 24.93 | 25.27 | 125,712 | +0.21(+0.84%) |
Mar 30, 2009 | 25.87 | 26.87 | 24.60 | 25.06 | 143,298 | -1.38(-5.24%) |
Mar 26, 2009 | 25.85 | 26.53 | 25.77 | 26.45 | 103,477 | +1.04(+4.10%) |
Mar 25, 2009 | 25.39 | 25.95 | 24.65 | 25.40 | 69,632 | +0.24(+0.93%) |
Mar 24, 2009 | 25.30 | 25.61 | 25.11 | 25.17 | 70,519 | -0.33(-1.28%) |
Mar 23, 2009 | 24.72 | 25.50 | 24.68 | 25.50 | 66,004 | +1.66(+6.97%) |
Mar 20, 2009 | 24.48 | 24.54 | 23.53 | 23.84 | 145,143 | -0.52(-2.14%) |
Mar 19, 2009 | 24.82 | 24.82 | 24.23 | 24.36 | 110,642 | -0.21(-0.85%) |
Mar 18, 2009 | 23.73 | 24.88 | 23.66 | 24.57 | 162,311 | +0.74(+3.10%) |
Mar 17, 2009 | 22.85 | 23.83 | 22.85 | 23.83 | 107,018 | +1.04(+4.57%) |
Mar 16, 2009 | 23.47 | 23.47 | 22.74 | 22.79 | 85,275 | -0.40(-1.74%) |
Mar 13, 2009 | 23.16 | 23.37 | 22.77 | 23.19 | 0 | +0.18(+0.77%) |
Mar 12, 2009 | 22.06 | 23.11 | 21.85 | 23.01 | 175,487 | +0.93(+4.22%) |
Mar 11, 2009 | 22.03 | 22.38 | 21.89 | 22.08 | 60,872 | +0.27(+1.23%) |
Mar 10, 2009 | 20.74 | 21.89 | 20.74 | 21.81 | 190,977 | +1.44(+7.09%) |
Mar 09, 2009 | 20.33 | 21.06 | 20.29 | 20.37 | 248,986 | -0.29(-1.38%) |
Mar 06, 2009 | 20.98 | 21.06 | 20.16 | 20.65 | 0 | -0.19(-0.93%) |
Mar 05, 2009 | 21.36 | 21.64 | 20.69 | 20.85 | 82,687 | -0.92(-4.24%) |
Mar 04, 2009 | 21.55 | 22.11 | 21.42 | 21.77 | 100,313 | +0.22(+1.01%) |
Mar 02, 2009 | 22.07 | 22.27 | 21.49 | 21.55 | 97,200 | -0.91(-4.07%) |
Feb 27, 2009 | 22.13 | 22.82 | 22.12 | 22.47 | 0 | -0.03(-0.11%) |
Feb 26, 2009 | 22.96 | 23.26 | 22.44 | 22.49 | 186,835 | -0.44(-1.94%) |
Feb 25, 2009 | 23.03 | 23.40 | 22.54 | 22.94 | 299,834 | -0.22(-0.94%) |
Feb 24, 2009 | 22.38 | 23.34 | 22.33 | 23.16 | 204,750 | +0.99(+4.47%) |
Feb 23, 2009 | 22.96 | 23.01 | 22.09 | 22.17 | 162,704 | -0.60(-2.62%) |
Feb 20, 2009 | 22.40 | 23.02 | 22.28 | 22.76 | 371,404 | -0.12(-0.51%) |
Feb 19, 2009 | 23.34 | 23.60 | 22.81 | 22.88 | 194,821 | -0.18(-0.76%) |
Feb 18, 2009 | 23.45 | 23.45 | 22.82 | 23.05 | 370,904 | -0.26(-1.12%) |
Feb 17, 2009 | 23.32 | 23.58 | 23.08 | 23.32 | 261,945 | -0.86(-3.58%) |
Feb 13, 2009 | 24.45 | 24.61 | 19.48 | 24.18 | 1,583,587 | -0.31(-1.27%) |
Feb 12, 2009 | 23.94 | 24.51 | 23.67 | 24.49 | 367,316 | +0.10(+0.41%) |
Feb 11, 2009 | 24.43 | 24.63 | 24.11 | 24.39 | 293,400 | +0.04(+0.17%) |
Feb 10, 2009 | 25.20 | 25.47 | 24.18 | 24.35 | 410,572 | -1.12(-4.42%) |
Feb 09, 2009 | 25.56 | 25.62 | 25.14 | 25.47 | 121,484 | -0.06(-0.23%) |
Feb 06, 2009 | 24.81 | 25.82 | 24.81 | 25.53 | 163,731 | +0.76(+3.08%) |
Feb 05, 2009 | 24.15 | 24.96 | 24.12 | 24.77 | 263,529 | +0.42(+1.72%) |
Feb 04, 2009 | 24.72 | 25.09 | 24.27 | 24.35 | 105,820 | -0.55(-2.19%) |
Feb 03, 2009 | 24.42 | 25.03 | 24.08 | 24.89 | 56,596 | +0.63(+2.59%) |