Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.59 | 28.11 | 24.12 | 25.12 | 896,570 | -3.43(-12.01%) |
Apr 29, 2009 | 28.10 | 29.51 | 27.91 | 28.54 | 351,630 | +0.51(+1.81%) |
Apr 28, 2009 | 27.06 | 28.57 | 26.98 | 28.04 | 158,437 | +0.61(+2.24%) |
Apr 27, 2009 | 27.63 | 28.21 | 26.76 | 27.43 | 139,065 | -0.67(-2.39%) |
Apr 24, 2009 | 27.48 | 28.66 | 27.36 | 28.10 | 119,635 | +0.80(+2.92%) |
Apr 23, 2009 | 26.18 | 27.39 | 25.55 | 27.30 | 165,209 | +1.22(+4.67%) |
Apr 22, 2009 | 24.82 | 27.04 | 24.49 | 26.08 | 228,031 | +0.76(+3.00%) |
Apr 21, 2009 | 24.39 | 26.26 | 24.34 | 25.32 | 142,414 | +0.76(+3.09%) |
Apr 20, 2009 | 26.15 | 26.15 | 24.37 | 24.56 | 99,192 | -2.27(-8.45%) |
Apr 17, 2009 | 25.31 | 27.17 | 25.31 | 26.83 | 155,722 | +1.55(+6.12%) |
Apr 16, 2009 | 25.16 | 25.56 | 24.47 | 25.28 | 161,480 | +0.35(+1.41%) |
Apr 15, 2009 | 24.43 | 25.50 | 24.39 | 24.93 | 93,795 | +0.32(+1.31%) |
Apr 14, 2009 | 24.98 | 24.99 | 23.94 | 24.61 | 171,187 | -0.88(-3.44%) |
Apr 13, 2009 | 25.72 | 25.98 | 24.58 | 25.49 | 128,518 | -1.05(-3.96%) |
Apr 09, 2009 | 23.82 | 26.57 | 23.82 | 26.54 | 344,315 | +3.24(+13.92%) |
Apr 08, 2009 | 23.04 | 23.31 | 22.18 | 23.30 | 175,842 | +0.37(+1.61%) |
Apr 07, 2009 | 23.97 | 24.09 | 22.88 | 22.93 | 145,248 | -1.52(-6.21%) |
Apr 06, 2009 | 24.90 | 24.99 | 23.89 | 24.45 | 168,644 | -0.57(-2.30%) |
Apr 03, 2009 | 24.98 | 25.15 | 24.63 | 25.02 | 125,623 | -0.04(-0.16%) |
Apr 02, 2009 | 23.85 | 25.60 | 23.83 | 25.06 | 233,629 | +1.67(+7.16%) |
Apr 01, 2009 | 21.44 | 23.51 | 21.44 | 23.39 | 231,813 | +1.46(+6.66%) |
Mar 31, 2009 | 22.33 | 22.58 | 21.91 | 21.92 | 320,113 | +0.10(+0.45%) |
Mar 30, 2009 | 21.76 | 22.52 | 21.33 | 21.83 | 311,518 | -1.50(-6.43%) |
Mar 26, 2009 | 23.17 | 23.37 | 22.39 | 23.33 | 281,984 | +0.40(+1.74%) |
Mar 25, 2009 | 22.12 | 23.08 | 21.98 | 22.93 | 297,153 | +0.94(+4.30%) |
Mar 24, 2009 | 21.96 | 22.39 | 21.42 | 21.98 | 204,643 | -0.40(-1.78%) |
Mar 23, 2009 | 21.59 | 22.39 | 21.45 | 22.38 | 177,472 | +1.65(+7.93%) |
Mar 20, 2009 | 21.88 | 22.12 | 20.37 | 20.74 | 203,557 | -0.93(-4.31%) |
Mar 19, 2009 | 22.08 | 22.39 | 21.56 | 21.67 | 299,330 | -0.15(-0.67%) |
Mar 18, 2009 | 20.18 | 22.13 | 19.85 | 21.82 | 234,351 | +1.48(+7.28%) |
Mar 17, 2009 | 20.06 | 20.38 | 19.10 | 20.34 | 354,271 | +0.33(+1.65%) |
Mar 16, 2009 | 19.89 | 20.45 | 19.60 | 20.01 | 288,117 | +0.26(+1.33%) |
Mar 13, 2009 | 19.91 | 19.91 | 18.95 | 19.74 | 0 | -0.15(-0.73%) |
Mar 12, 2009 | 18.65 | 20.23 | 18.19 | 19.89 | 215,162 | +1.09(+5.80%) |
Mar 11, 2009 | 18.20 | 19.12 | 17.96 | 18.80 | 351,601 | +0.67(+3.71%) |
Mar 10, 2009 | 17.51 | 18.17 | 17.33 | 18.13 | 197,910 | +1.11(+6.52%) |
Mar 09, 2009 | 17.59 | 18.17 | 16.97 | 17.02 | 330,836 | -0.73(-4.11%) |
Mar 06, 2009 | 18.21 | 18.34 | 17.09 | 17.75 | 0 | -0.31(-1.72%) |
Mar 05, 2009 | 19.29 | 19.81 | 17.97 | 18.06 | 129,169 | -1.77(-8.93%) |
Mar 04, 2009 | 19.49 | 20.34 | 19.38 | 19.83 | 209,653 | +0.66(+3.45%) |
Mar 02, 2009 | 21.16 | 21.16 | 18.90 | 19.17 | 344,896 | -2.47(-11.43%) |
Feb 27, 2009 | 20.52 | 22.14 | 20.52 | 21.64 | 0 | +0.71(+3.40%) |
Feb 26, 2009 | 21.12 | 21.42 | 20.30 | 20.93 | 368,971 | +0.74(+3.66%) |
Feb 25, 2009 | 20.07 | 20.72 | 19.09 | 20.19 | 454,869 | +0.06(+0.29%) |
Feb 24, 2009 | 19.05 | 20.37 | 18.70 | 20.13 | 299,200 | +1.37(+7.32%) |
Feb 23, 2009 | 20.07 | 20.32 | 18.72 | 18.76 | 256,046 | -1.07(-5.40%) |
Feb 20, 2009 | 20.24 | 20.32 | 19.42 | 19.83 | 248,503 | -0.84(-4.05%) |
Feb 19, 2009 | 20.52 | 21.44 | 20.52 | 20.67 | 218,880 | +0.09(+0.43%) |
Feb 18, 2009 | 20.47 | 20.95 | 20.04 | 20.58 | 223,823 | +0.46(+2.27%) |
Feb 17, 2009 | 20.64 | 20.79 | 19.90 | 20.12 | 300,519 | -1.63(-7.48%) |
Feb 13, 2009 | 21.73 | 22.63 | 21.54 | 21.75 | 149,402 | -0.03(-0.13%) |
Feb 12, 2009 | 21.36 | 21.90 | 20.80 | 21.78 | 223,575 | +0.32(+1.50%) |
Feb 11, 2009 | 21.37 | 22.13 | 21.29 | 21.46 | 243,449 | +0.16(+0.73%) |
Feb 10, 2009 | 22.39 | 22.83 | 20.99 | 21.30 | 303,004 | -1.19(-5.28%) |
Feb 09, 2009 | 22.58 | 22.81 | 22.02 | 22.49 | 207,492 | -0.07(-0.30%) |
Feb 06, 2009 | 21.81 | 22.87 | 21.71 | 22.56 | 160,582 | +0.59(+2.70%) |
Feb 05, 2009 | 21.41 | 22.40 | 21.33 | 21.96 | 178,970 | +0.28(+1.30%) |
Feb 04, 2009 | 21.41 | 22.53 | 21.21 | 21.68 | 226,282 | +0.15(+0.68%) |
Feb 03, 2009 | 21.32 | 21.80 | 20.58 | 21.54 | 253,423 | +0.56(+2.69%) |