Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 27.11 | 27.49 | 26.48 | 26.71 | 769,323 | -0.17(-0.62%) |
Apr 29, 2009 | 25.50 | 27.28 | 25.50 | 26.88 | 901,163 | +1.63(+6.44%) |
Apr 28, 2009 | 24.68 | 25.73 | 24.43 | 25.25 | 828,625 | +0.25(+1.00%) |
Apr 27, 2009 | 24.64 | 25.19 | 24.41 | 25.00 | 1,009,249 | -0.15(-0.59%) |
Apr 24, 2009 | 23.62 | 25.33 | 23.61 | 25.15 | 1,004,553 | +1.84(+7.89%) |
Apr 23, 2009 | 23.75 | 24.20 | 22.83 | 23.31 | 861,925 | -0.45(-1.88%) |
Apr 22, 2009 | 22.89 | 24.44 | 22.82 | 23.75 | 1,253,356 | +0.52(+2.24%) |
Apr 21, 2009 | 23.10 | 23.69 | 23.01 | 23.23 | 908,755 | -0.03(-0.12%) |
Apr 20, 2009 | 23.67 | 23.89 | 22.94 | 23.26 | 957,679 | -1.00(-4.14%) |
Apr 17, 2009 | 23.63 | 24.54 | 23.63 | 24.27 | 944,211 | +0.55(+2.31%) |
Apr 16, 2009 | 23.01 | 23.97 | 22.56 | 23.72 | 1,025,690 | +0.87(+3.82%) |
Apr 15, 2009 | 21.82 | 23.48 | 21.73 | 22.84 | 1,523,448 | +0.82(+3.71%) |
Apr 14, 2009 | 20.60 | 22.41 | 20.44 | 22.03 | 1,477,476 | +1.07(+5.10%) |
Apr 13, 2009 | 20.76 | 21.11 | 20.16 | 20.96 | 732,473 | -0.02(-0.09%) |
Apr 09, 2009 | 20.47 | 21.25 | 20.33 | 20.98 | 1,300,072 | +0.96(+4.78%) |
Apr 08, 2009 | 20.29 | 20.47 | 19.70 | 20.02 | 573,958 | -0.06(-0.28%) |
Apr 07, 2009 | 21.00 | 21.00 | 19.85 | 20.07 | 709,278 | -1.17(-5.51%) |
Apr 06, 2009 | 21.40 | 21.56 | 21.00 | 21.25 | 788,313 | -0.36(-1.68%) |
Apr 03, 2009 | 20.98 | 21.68 | 20.50 | 21.61 | 915,065 | +0.56(+2.65%) |
Apr 02, 2009 | 20.61 | 22.22 | 20.01 | 21.05 | 1,287,007 | -0.04(-0.18%) |
Apr 01, 2009 | 19.98 | 21.14 | 19.29 | 21.09 | 858,077 | +0.14(+0.67%) |
Mar 31, 2009 | 21.06 | 21.60 | 20.64 | 20.95 | 531,607 | +0.18(+0.85%) |
Mar 30, 2009 | 21.34 | 21.57 | 20.34 | 20.77 | 454,408 | -2.15(-9.37%) |
Mar 26, 2009 | 22.58 | 22.93 | 22.17 | 22.92 | 999,368 | +0.61(+2.75%) |
Mar 25, 2009 | 21.79 | 23.09 | 21.49 | 22.31 | 851,101 | +0.81(+3.76%) |
Mar 24, 2009 | 21.56 | 22.18 | 21.10 | 21.50 | 826,863 | -0.52(-2.36%) |
Mar 23, 2009 | 21.31 | 22.02 | 21.22 | 22.02 | 636,066 | +2.06(+10.34%) |
Mar 20, 2009 | 21.27 | 21.28 | 19.82 | 19.95 | 745,870 | -1.37(-6.41%) |
Mar 19, 2009 | 21.34 | 21.79 | 21.03 | 21.32 | 907,987 | +0.00(+0.00%) |
Mar 18, 2009 | 21.29 | 21.87 | 20.61 | 21.32 | 1,178,208 | -0.30(-1.38%) |
Mar 17, 2009 | 20.99 | 21.62 | 20.45 | 21.62 | 343,884 | +0.65(+3.10%) |
Mar 16, 2009 | 21.35 | 21.87 | 20.88 | 20.97 | 471,655 | -0.23(-1.10%) |
Mar 13, 2009 | 21.10 | 21.31 | 20.57 | 21.20 | 0 | +0.29(+1.38%) |
Mar 12, 2009 | 20.29 | 21.10 | 19.76 | 20.91 | 795,824 | +0.58(+2.83%) |
Mar 11, 2009 | 20.21 | 20.67 | 20.01 | 20.33 | 366,876 | +0.20(+0.97%) |
Mar 10, 2009 | 19.23 | 20.28 | 18.97 | 20.14 | 622,311 | +1.34(+7.12%) |
Mar 09, 2009 | 19.11 | 19.83 | 18.61 | 18.80 | 696,056 | -0.55(-2.83%) |
Mar 06, 2009 | 20.38 | 20.52 | 18.88 | 19.35 | 0 | -1.02(-5.02%) |
Mar 05, 2009 | 21.11 | 21.38 | 20.09 | 20.37 | 452,417 | -1.25(-5.80%) |
Mar 04, 2009 | 21.20 | 22.04 | 20.92 | 21.63 | 787,027 | +1.11(+5.39%) |
Mar 02, 2009 | 20.87 | 21.04 | 20.45 | 20.52 | 915,424 | -0.78(-3.67%) |
Feb 27, 2009 | 20.53 | 21.89 | 20.45 | 21.30 | 0 | +0.26(+1.24%) |
Feb 26, 2009 | 21.49 | 21.61 | 20.97 | 21.04 | 784,984 | -0.33(-1.57%) |
Feb 25, 2009 | 21.77 | 21.91 | 20.83 | 21.38 | 863,076 | -0.62(-2.83%) |
Feb 24, 2009 | 21.27 | 22.26 | 21.02 | 22.00 | 643,060 | +0.99(+4.73%) |
Feb 23, 2009 | 21.78 | 22.26 | 20.95 | 21.00 | 783,895 | -0.85(-3.87%) |
Feb 20, 2009 | 22.14 | 22.30 | 21.15 | 21.85 | 782,566 | -0.43(-1.92%) |
Feb 19, 2009 | 22.95 | 23.06 | 22.04 | 22.28 | 562,029 | -0.34(-1.52%) |
Feb 18, 2009 | 23.80 | 23.80 | 22.45 | 22.62 | 894,424 | -0.94(-3.98%) |
Feb 17, 2009 | 23.71 | 23.97 | 23.23 | 23.56 | 776,073 | -0.64(-2.65%) |
Feb 13, 2009 | 24.51 | 24.89 | 24.07 | 24.20 | 677,811 | -0.35(-1.44%) |
Feb 12, 2009 | 24.28 | 24.57 | 23.44 | 24.55 | 733,894 | -0.06(-0.26%) |
Feb 11, 2009 | 24.85 | 25.00 | 23.98 | 24.62 | 912,819 | -0.18(-0.71%) |
Feb 10, 2009 | 26.14 | 26.54 | 24.46 | 24.80 | 1,341,680 | -1.61(-6.09%) |
Feb 09, 2009 | 26.55 | 26.78 | 25.86 | 26.40 | 585,544 | -0.19(-0.70%) |
Feb 06, 2009 | 25.73 | 26.85 | 25.64 | 26.59 | 520,913 | +0.80(+3.10%) |
Feb 05, 2009 | 25.22 | 26.07 | 25.01 | 25.79 | 699,832 | +0.33(+1.31%) |
Feb 04, 2009 | 24.74 | 26.11 | 24.44 | 25.46 | 635,319 | +0.75(+3.05%) |
Feb 03, 2009 | 24.94 | 25.14 | 24.34 | 24.70 | 1,210,460 | +0.04(+0.15%) |