Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.40 | 25.20 | 24.10 | 24.80 | 125,672 | +0.60(+2.48%) |
Apr 29, 2009 | 24.00 | 25.30 | 24.00 | 24.20 | 127,285 | +0.40(+1.68%) |
Apr 28, 2009 | 23.40 | 24.50 | 23.20 | 23.80 | 87,986 | +0.00(+0.00%) |
Apr 27, 2009 | 25.00 | 25.00 | 23.80 | 23.80 | 122,104 | -1.70(-6.67%) |
Apr 24, 2009 | 25.00 | 25.60 | 24.60 | 25.50 | 131,574 | +1.00(+4.08%) |
Apr 23, 2009 | 24.30 | 24.60 | 23.30 | 24.50 | 77,348 | +0.90(+3.81%) |
Apr 22, 2009 | 24.10 | 24.50 | 23.20 | 23.60 | 102,400 | -0.70(-2.88%) |
Apr 21, 2009 | 22.90 | 24.60 | 22.70 | 24.30 | 97,437 | +1.20(+5.19%) |
Apr 20, 2009 | 25.10 | 25.10 | 23.10 | 23.10 | 145,418 | -2.70(-10.47%) |
Apr 17, 2009 | 25.90 | 26.60 | 25.40 | 25.80 | 118,898 | -0.20(-0.77%) |
Apr 16, 2009 | 25.60 | 26.00 | 24.40 | 26.00 | 85,514 | +0.30(+1.17%) |
Apr 15, 2009 | 24.10 | 25.70 | 23.60 | 25.70 | 107,002 | +1.40(+5.76%) |
Apr 14, 2009 | 25.80 | 25.80 | 23.90 | 24.30 | 282,422 | -1.20(-4.71%) |
Apr 13, 2009 | 25.90 | 26.00 | 24.90 | 25.50 | 255,255 | -0.90(-3.41%) |
Apr 09, 2009 | 27.50 | 27.50 | 24.50 | 26.40 | 330,405 | -1.70(-6.05%) |
Apr 08, 2009 | 27.10 | 28.60 | 26.50 | 28.10 | 75,215 | +1.20(+4.46%) |
Apr 07, 2009 | 27.60 | 27.80 | 26.80 | 26.90 | 45,089 | -1.10(-3.93%) |
Apr 06, 2009 | 28.50 | 28.90 | 27.30 | 28.00 | 69,262 | -0.90(-3.11%) |
Apr 03, 2009 | 28.70 | 29.20 | 27.20 | 28.90 | 83,286 | +0.20(+0.70%) |
Apr 02, 2009 | 27.70 | 29.20 | 27.60 | 28.70 | 138,579 | +1.80(+6.69%) |
Apr 01, 2009 | 25.40 | 27.00 | 24.60 | 26.90 | 62,761 | +1.80(+7.17%) |
Mar 31, 2009 | 25.90 | 26.60 | 25.00 | 25.10 | 97,720 | -0.30(-1.18%) |
Mar 30, 2009 | 26.00 | 26.40 | 24.70 | 25.40 | 83,152 | -4.30(-14.48%) |
Mar 26, 2009 | 28.70 | 29.70 | 27.60 | 29.70 | 91,975 | +1.20(+4.21%) |
Mar 25, 2009 | 29.20 | 30.00 | 26.60 | 28.50 | 161,495 | -0.50(-1.72%) |
Mar 24, 2009 | 29.30 | 30.00 | 28.70 | 29.00 | 69,320 | -0.90(-3.01%) |
Mar 23, 2009 | 29.20 | 30.40 | 29.00 | 29.90 | 188,087 | +3.80(+14.56%) |
Mar 20, 2009 | 29.00 | 29.60 | 26.00 | 26.10 | 168,712 | -4.50(-14.71%) |
Mar 19, 2009 | 28.70 | 30.80 | 28.60 | 30.60 | 175,619 | +2.20(+7.75%) |
Mar 18, 2009 | 28.20 | 28.50 | 26.40 | 28.40 | 126,534 | -0.10(-0.35%) |
Mar 17, 2009 | 26.50 | 28.50 | 25.95 | 28.50 | 78,464 | +1.90(+7.14%) |
Mar 16, 2009 | 25.40 | 27.50 | 25.40 | 26.60 | 78,949 | +1.00(+3.91%) |
Mar 13, 2009 | 27.10 | 27.20 | 25.10 | 25.60 | 0 | -1.20(-4.48%) |
Mar 12, 2009 | 24.40 | 26.80 | 24.40 | 26.80 | 114,660 | +2.30(+9.39%) |
Mar 11, 2009 | 25.50 | 26.30 | 24.50 | 24.50 | 114,060 | -1.00(-3.92%) |
Mar 10, 2009 | 24.50 | 25.50 | 24.50 | 25.50 | 131,647 | +1.70(+7.14%) |
Mar 09, 2009 | 22.50 | 24.70 | 22.50 | 23.80 | 156,304 | +0.90(+3.93%) |
Mar 06, 2009 | 22.70 | 23.30 | 21.80 | 22.90 | 0 | +0.50(+2.23%) |
Mar 05, 2009 | 23.00 | 23.10 | 22.00 | 22.40 | 67,246 | -1.30(-5.49%) |
Mar 04, 2009 | 21.50 | 23.70 | 21.50 | 23.70 | 114,107 | +3.10(+15.05%) |
Mar 02, 2009 | 22.60 | 22.60 | 20.40 | 20.60 | 141,421 | -2.60(-11.21%) |
Feb 27, 2009 | 23.20 | 24.60 | 21.80 | 23.20 | 0 | -0.40(-1.69%) |
Feb 26, 2009 | 22.70 | 26.30 | 22.70 | 23.60 | 183,990 | +1.80(+8.26%) |
Feb 25, 2009 | 23.00 | 23.80 | 21.70 | 21.80 | 103,603 | -0.80(-3.54%) |
Feb 24, 2009 | 21.40 | 22.90 | 20.30 | 22.60 | 200,185 | +0.90(+4.15%) |
Feb 23, 2009 | 22.70 | 23.90 | 21.70 | 21.70 | 112,283 | -0.70(-3.12%) |
Feb 20, 2009 | 25.00 | 25.40 | 20.90 | 22.40 | 195,245 | -3.10(-12.16%) |
Feb 19, 2009 | 24.80 | 26.00 | 24.70 | 25.50 | 83,222 | +1.20(+4.94%) |
Feb 18, 2009 | 25.60 | 26.50 | 24.20 | 24.30 | 121,387 | -1.10(-4.33%) |
Feb 17, 2009 | 28.50 | 28.50 | 25.40 | 25.40 | 102,748 | -3.30(-11.50%) |
Feb 13, 2009 | 28.70 | 29.00 | 27.10 | 28.70 | 81,738 | +1.00(+3.61%) |
Feb 12, 2009 | 27.00 | 27.80 | 26.00 | 27.70 | 93,160 | +0.20(+0.73%) |
Feb 11, 2009 | 28.00 | 29.30 | 27.30 | 27.50 | 129,285 | +0.40(+1.48%) |
Feb 10, 2009 | 30.20 | 32.00 | 27.00 | 27.10 | 199,731 | -3.50(-11.44%) |
Feb 09, 2009 | 34.00 | 34.40 | 30.00 | 30.60 | 201,558 | -4.40(-12.57%) |
Feb 06, 2009 | 32.00 | 35.00 | 31.25 | 35.00 | 221,261 | +2.90(+9.03%) |
Feb 05, 2009 | 31.50 | 33.10 | 30.70 | 32.10 | 220,618 | +1.00(+3.22%) |
Feb 04, 2009 | 31.80 | 33.40 | 30.50 | 31.10 | 166,077 | -0.10(-0.32%) |
Feb 03, 2009 | 28.90 | 31.60 | 28.50 | 31.20 | 148,806 | +3.00(+10.64%) |