Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.74 | 26.74 | 24.72 | 25.21 | 888,854 | -0.63(-2.45%) |
Apr 29, 2009 | 25.11 | 26.16 | 25.08 | 25.84 | 634,711 | +1.06(+4.28%) |
Apr 28, 2009 | 24.96 | 25.08 | 24.49 | 24.78 | 536,672 | -0.34(-1.36%) |
Apr 27, 2009 | 25.31 | 25.41 | 24.76 | 25.12 | 491,230 | -0.77(-2.97%) |
Apr 24, 2009 | 25.39 | 26.10 | 25.33 | 25.89 | 996,680 | +1.23(+4.99%) |
Apr 23, 2009 | 24.98 | 25.35 | 24.01 | 24.66 | 983,360 | -0.32(-1.30%) |
Apr 22, 2009 | 24.38 | 25.70 | 24.35 | 24.98 | 1,051,677 | +0.23(+0.95%) |
Apr 21, 2009 | 22.91 | 24.83 | 22.91 | 24.75 | 688,966 | +1.33(+5.67%) |
Apr 20, 2009 | 24.71 | 24.71 | 23.35 | 23.42 | 536,934 | -1.61(-6.44%) |
Apr 17, 2009 | 24.70 | 25.19 | 24.42 | 25.03 | 508,279 | +0.53(+2.15%) |
Apr 16, 2009 | 24.15 | 24.72 | 23.52 | 24.51 | 559,244 | +0.72(+3.03%) |
Apr 15, 2009 | 23.31 | 23.82 | 23.28 | 23.78 | 459,907 | +0.32(+1.38%) |
Apr 14, 2009 | 23.03 | 24.07 | 22.76 | 23.46 | 504,286 | +0.26(+1.12%) |
Apr 13, 2009 | 22.88 | 23.44 | 22.34 | 23.20 | 253,493 | -0.02(-0.10%) |
Apr 09, 2009 | 23.01 | 23.27 | 22.78 | 23.23 | 369,278 | +1.00(+4.52%) |
Apr 08, 2009 | 21.73 | 22.41 | 21.23 | 22.22 | 353,059 | +0.51(+2.35%) |
Apr 07, 2009 | 21.73 | 21.90 | 21.47 | 21.71 | 261,057 | -0.58(-2.62%) |
Apr 06, 2009 | 22.52 | 22.53 | 21.78 | 22.29 | 331,226 | -0.63(-2.76%) |
Apr 03, 2009 | 21.96 | 23.14 | 21.96 | 22.93 | 235,041 | +1.05(+4.82%) |
Apr 02, 2009 | 21.81 | 22.42 | 21.57 | 21.87 | 323,033 | +1.15(+5.55%) |
Apr 01, 2009 | 20.19 | 20.88 | 19.73 | 20.72 | 280,966 | +0.32(+1.55%) |
Mar 31, 2009 | 21.25 | 21.25 | 20.36 | 20.41 | 524,673 | -0.39(-1.90%) |
Mar 30, 2009 | 20.99 | 21.16 | 20.44 | 20.80 | 426,575 | -2.02(-8.85%) |
Mar 26, 2009 | 23.19 | 23.61 | 22.61 | 22.82 | 539,150 | +0.13(+0.57%) |
Mar 25, 2009 | 23.02 | 23.31 | 21.86 | 22.69 | 505,353 | -0.11(-0.47%) |
Mar 24, 2009 | 22.87 | 23.34 | 22.51 | 22.80 | 341,216 | -0.55(-2.35%) |
Mar 23, 2009 | 22.64 | 23.36 | 22.54 | 23.35 | 284,932 | +2.13(+10.06%) |
Mar 20, 2009 | 22.64 | 22.69 | 21.07 | 21.21 | 303,893 | -1.29(-5.71%) |
Mar 19, 2009 | 22.26 | 23.14 | 22.26 | 22.50 | 439,206 | +0.95(+4.43%) |
Mar 18, 2009 | 21.07 | 21.87 | 20.37 | 21.55 | 335,064 | +0.40(+1.87%) |
Mar 17, 2009 | 20.52 | 21.23 | 20.24 | 21.15 | 189,562 | +0.61(+2.98%) |
Mar 16, 2009 | 20.02 | 21.10 | 19.86 | 20.54 | 291,860 | +0.60(+3.01%) |
Mar 13, 2009 | 20.34 | 20.41 | 19.66 | 19.94 | 0 | -0.27(-1.36%) |
Mar 12, 2009 | 19.60 | 20.27 | 19.02 | 20.21 | 223,810 | +0.87(+4.51%) |
Mar 11, 2009 | 19.89 | 19.90 | 18.95 | 19.34 | 234,912 | -0.33(-1.69%) |
Mar 10, 2009 | 19.22 | 20.01 | 19.05 | 19.67 | 442,402 | +1.18(+6.38%) |
Mar 09, 2009 | 17.97 | 19.26 | 17.97 | 18.49 | 294,561 | +0.21(+1.15%) |
Mar 06, 2009 | 18.48 | 18.79 | 17.62 | 18.28 | 0 | +0.24(+1.34%) |
Mar 05, 2009 | 19.36 | 19.36 | 17.93 | 18.04 | 397,223 | -1.30(-6.73%) |
Mar 04, 2009 | 18.68 | 19.86 | 18.68 | 19.34 | 371,147 | +1.37(+7.65%) |
Mar 02, 2009 | 19.13 | 19.31 | 17.90 | 17.96 | 492,687 | -1.77(-8.97%) |
Feb 27, 2009 | 19.40 | 20.45 | 19.13 | 19.73 | 0 | -0.13(-0.65%) |
Feb 26, 2009 | 19.92 | 20.66 | 19.86 | 19.86 | 543,200 | +0.40(+2.03%) |
Feb 25, 2009 | 19.67 | 20.20 | 19.05 | 19.47 | 770,148 | -0.33(-1.67%) |
Feb 24, 2009 | 18.76 | 19.90 | 18.71 | 19.80 | 630,958 | +1.15(+6.16%) |
Feb 23, 2009 | 20.05 | 22.34 | 18.55 | 18.65 | 807,909 | -1.09(-5.53%) |
Feb 20, 2009 | 19.81 | 20.16 | 19.13 | 19.74 | 839,596 | -0.62(-3.06%) |
Feb 19, 2009 | 20.25 | 20.91 | 20.22 | 20.36 | 823,295 | +0.36(+1.78%) |
Feb 18, 2009 | 20.03 | 20.20 | 19.52 | 20.01 | 682,944 | +0.06(+0.28%) |
Feb 17, 2009 | 20.76 | 20.86 | 19.92 | 19.95 | 669,014 | -1.80(-8.29%) |
Feb 13, 2009 | 21.80 | 22.35 | 21.51 | 21.76 | 577,491 | +0.04(+0.19%) |
Feb 12, 2009 | 21.19 | 21.76 | 20.97 | 21.71 | 656,490 | -0.17(-0.78%) |
Feb 11, 2009 | 22.28 | 22.72 | 21.25 | 21.88 | 1,008,519 | -0.29(-1.31%) |
Feb 10, 2009 | 23.40 | 23.83 | 21.85 | 22.18 | 844,993 | -1.24(-5.28%) |
Feb 09, 2009 | 23.56 | 24.37 | 23.08 | 23.41 | 584,228 | +0.08(+0.35%) |
Feb 06, 2009 | 22.58 | 23.57 | 22.22 | 23.33 | 334,453 | +0.74(+3.29%) |
Feb 05, 2009 | 21.55 | 22.73 | 21.07 | 22.59 | 142,009 | +0.85(+3.90%) |
Feb 04, 2009 | 21.33 | 22.14 | 21.33 | 21.74 | 196,636 | +0.65(+3.11%) |
Feb 03, 2009 | 21.10 | 21.20 | 20.65 | 21.08 | 149,502 | +0.07(+0.35%) |