Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.66 | 27.35 | 26.10 | 26.99 | 1,267,397 | +0.92(+3.53%) |
Apr 29, 2009 | 25.07 | 26.33 | 24.89 | 26.07 | 2,097,195 | +1.23(+4.97%) |
Apr 28, 2009 | 24.33 | 25.37 | 23.77 | 24.84 | 2,487,983 | -0.98(-3.80%) |
Apr 27, 2009 | 26.43 | 27.18 | 25.21 | 25.82 | 1,581,766 | -1.55(-5.66%) |
Apr 24, 2009 | 25.47 | 27.86 | 25.30 | 27.37 | 2,570,005 | +1.91(+7.49%) |
Apr 23, 2009 | 26.30 | 26.30 | 23.83 | 25.46 | 4,992,884 | -2.52(-9.01%) |
Apr 22, 2009 | 28.36 | 29.56 | 27.67 | 27.98 | 3,204,425 | +0.42(+1.52%) |
Apr 21, 2009 | 26.78 | 28.81 | 26.65 | 27.56 | 2,532,337 | +0.54(+2.00%) |
Apr 20, 2009 | 27.75 | 28.30 | 26.64 | 27.02 | 2,183,508 | -1.36(-4.80%) |
Apr 17, 2009 | 27.48 | 28.65 | 26.61 | 28.39 | 1,979,427 | +1.06(+3.87%) |
Apr 16, 2009 | 26.47 | 27.53 | 25.61 | 27.33 | 1,508,765 | +1.15(+4.39%) |
Apr 15, 2009 | 25.90 | 26.30 | 25.10 | 26.18 | 1,173,399 | +0.31(+1.18%) |
Apr 14, 2009 | 26.73 | 27.05 | 25.50 | 25.87 | 2,139,636 | -1.13(-4.20%) |
Apr 13, 2009 | 25.68 | 27.33 | 24.95 | 27.01 | 1,656,659 | +0.94(+3.62%) |
Apr 09, 2009 | 25.16 | 26.24 | 24.36 | 26.07 | 1,561,137 | +1.94(+8.03%) |
Apr 08, 2009 | 23.65 | 24.43 | 23.32 | 24.13 | 1,597,499 | +0.66(+2.81%) |
Apr 07, 2009 | 23.39 | 23.73 | 23.03 | 23.47 | 1,876,430 | -0.12(-0.52%) |
Apr 06, 2009 | 23.18 | 23.77 | 22.82 | 23.59 | 1,495,875 | -0.54(-2.22%) |
Apr 03, 2009 | 23.15 | 24.15 | 22.80 | 24.13 | 2,499,782 | +0.96(+4.13%) |
Apr 02, 2009 | 21.86 | 24.27 | 21.28 | 23.17 | 2,558,320 | +1.68(+7.81%) |
Apr 01, 2009 | 19.47 | 21.78 | 19.14 | 21.49 | 2,859,193 | +1.32(+6.53%) |
Mar 31, 2009 | 20.34 | 20.88 | 20.07 | 20.17 | 2,074,596 | +0.29(+1.46%) |
Mar 30, 2009 | 20.69 | 20.69 | 19.47 | 19.88 | 1,447,964 | -2.39(-10.73%) |
Mar 26, 2009 | 21.51 | 22.51 | 21.42 | 22.27 | 1,888,692 | +1.23(+5.86%) |
Mar 25, 2009 | 20.31 | 21.89 | 20.11 | 21.04 | 1,891,664 | +0.82(+4.05%) |
Mar 24, 2009 | 19.58 | 20.88 | 19.22 | 20.22 | 1,697,511 | +0.15(+0.76%) |
Mar 23, 2009 | 19.85 | 20.07 | 19.64 | 20.07 | 1,587,851 | +2.01(+11.12%) |
Mar 20, 2009 | 19.15 | 19.36 | 17.81 | 18.06 | 1,663,522 | -1.08(-5.64%) |
Mar 19, 2009 | 18.76 | 20.34 | 18.73 | 19.14 | 2,822,579 | +0.93(+5.09%) |
Mar 18, 2009 | 17.06 | 18.50 | 16.71 | 18.21 | 2,717,710 | +1.01(+5.88%) |
Mar 17, 2009 | 17.50 | 17.52 | 16.27 | 17.20 | 3,117,688 | -0.98(-5.39%) |
Mar 16, 2009 | 18.45 | 18.77 | 18.14 | 18.18 | 3,376,691 | -0.02(-0.13%) |
Mar 13, 2009 | 17.81 | 18.36 | 17.26 | 18.20 | 0 | +0.67(+3.85%) |
Mar 12, 2009 | 17.78 | 17.78 | 16.59 | 17.53 | 3,725,573 | -0.38(-2.14%) |
Mar 11, 2009 | 17.81 | 19.13 | 17.42 | 17.91 | 3,653,878 | -1.03(-5.42%) |
Mar 10, 2009 | 17.32 | 19.02 | 17.25 | 18.94 | 2,826,905 | +2.04(+12.06%) |
Mar 09, 2009 | 17.00 | 17.69 | 16.55 | 16.90 | 2,283,092 | -0.29(-1.69%) |
Mar 06, 2009 | 17.20 | 17.79 | 16.26 | 17.19 | 0 | +0.37(+2.19%) |
Mar 05, 2009 | 17.21 | 17.58 | 16.59 | 16.83 | 2,127,774 | -1.05(-5.87%) |
Mar 04, 2009 | 17.78 | 18.60 | 17.50 | 17.88 | 2,738,765 | +2.69(+17.71%) |
Mar 02, 2009 | 17.74 | 17.88 | 15.13 | 15.19 | 3,689,556 | -3.04(-16.69%) |
Feb 27, 2009 | 17.74 | 19.06 | 17.52 | 18.23 | 0 | +0.05(+0.25%) |
Feb 26, 2009 | 18.75 | 19.35 | 17.99 | 18.18 | 2,236,034 | -0.34(-1.82%) |
Feb 25, 2009 | 18.83 | 19.73 | 18.23 | 18.52 | 2,508,329 | -0.47(-2.46%) |
Feb 24, 2009 | 18.42 | 19.15 | 17.77 | 18.99 | 2,455,029 | +0.93(+5.13%) |
Feb 23, 2009 | 20.15 | 20.29 | 17.91 | 18.06 | 4,121,749 | -1.85(-9.31%) |
Feb 20, 2009 | 18.89 | 20.20 | 18.50 | 19.91 | 0 | +0.65(+3.38%) |
Feb 19, 2009 | 16.86 | 20.30 | 16.86 | 19.26 | 6,159,817 | +3.20(+19.89%) |
Feb 18, 2009 | 16.99 | 17.00 | 15.52 | 16.07 | 3,036,823 | -0.84(-4.98%) |
Feb 17, 2009 | 17.99 | 18.27 | 16.86 | 16.91 | 2,563,641 | -1.68(-9.03%) |
Feb 13, 2009 | 18.54 | 18.94 | 18.20 | 18.59 | 0 | -0.05(-0.25%) |
Feb 12, 2009 | 17.81 | 18.73 | 17.42 | 18.63 | 2,553,762 | +0.26(+1.42%) |
Feb 11, 2009 | 18.54 | 19.17 | 17.83 | 18.37 | 2,291,475 | +0.05(+0.25%) |
Feb 10, 2009 | 19.19 | 20.13 | 18.13 | 18.33 | 2,596,645 | -1.09(-5.60%) |
Feb 09, 2009 | 20.46 | 21.11 | 18.73 | 19.42 | 3,488,978 | -1.16(-5.66%) |
Feb 06, 2009 | 19.22 | 20.82 | 19.22 | 20.58 | 0 | +1.35(+7.01%) |
Feb 05, 2009 | 18.44 | 19.41 | 18.43 | 19.23 | 2,280,039 | +0.30(+1.58%) |
Feb 04, 2009 | 17.97 | 19.53 | 17.89 | 18.93 | 3,085,714 | +0.97(+5.42%) |
Feb 03, 2009 | 17.22 | 18.11 | 16.76 | 17.96 | 2,518,520 | +0.93(+5.49%) |