Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.21 | 24.44 | 24.21 | 24.38 | 10,341 | +0.03(+0.12%) |
Apr 29, 2009 | 24.41 | 24.41 | 24.16 | 24.35 | 28,436 | +0.52(+2.18%) |
Apr 28, 2009 | 23.79 | 23.86 | 23.64 | 23.83 | 23,106 | -0.13(-0.54%) |
Apr 27, 2009 | 23.50 | 24.32 | 23.50 | 23.96 | 4,522 | -0.62(-2.52%) |
Apr 24, 2009 | 24.55 | 24.69 | 24.48 | 24.58 | 13,006 | +0.48(+1.99%) |
Apr 23, 2009 | 24.10 | 24.10 | 23.90 | 24.10 | 7,745 | +0.15(+0.63%) |
Apr 22, 2009 | 23.84 | 24.03 | 23.79 | 23.95 | 7,526 | -0.04(-0.17%) |
Apr 21, 2009 | 23.29 | 24.04 | 23.29 | 23.99 | 13,943 | +0.15(+0.63%) |
Apr 20, 2009 | 24.24 | 24.32 | 23.83 | 23.84 | 44,321 | -1.36(-5.40%) |
Apr 17, 2009 | 25.38 | 25.38 | 25.17 | 25.20 | 15,434 | +0.03(+0.12%) |
Apr 16, 2009 | 25.09 | 25.32 | 25.00 | 25.17 | 33,028 | -0.11(-0.44%) |
Apr 15, 2009 | 25.10 | 25.31 | 24.93 | 25.28 | 22,040 | +0.11(+0.44%) |
Apr 14, 2009 | 25.27 | 25.61 | 25.11 | 25.17 | 23,509 | -0.06(-0.24%) |
Apr 13, 2009 | 24.97 | 25.68 | 24.81 | 25.23 | 20,612 | -0.41(-1.60%) |
Apr 09, 2009 | 25.73 | 25.84 | 25.36 | 25.64 | 13,213 | +0.56(+2.23%) |
Apr 08, 2009 | 24.56 | 25.43 | 24.55 | 25.08 | 11,051 | +0.25(+1.01%) |
Apr 07, 2009 | 24.93 | 25.14 | 24.79 | 24.83 | 7,146 | -0.55(-2.17%) |
Apr 06, 2009 | 25.52 | 25.52 | 25.15 | 25.38 | 15,026 | -0.55(-2.12%) |
Apr 03, 2009 | 25.61 | 25.94 | 25.45 | 25.93 | 20,219 | +0.19(+0.75%) |
Apr 02, 2009 | 25.54 | 25.77 | 25.36 | 25.74 | 66,333 | +1.43(+5.87%) |
Apr 01, 2009 | 24.00 | 24.31 | 23.90 | 24.31 | 14,816 | -0.21(-0.86%) |
Mar 31, 2009 | 24.34 | 24.76 | 23.94 | 24.52 | 42,845 | +0.37(+1.53%) |
Mar 30, 2009 | 24.78 | 24.78 | 24.03 | 24.15 | 96,881 | -1.99(-7.61%) |
Mar 26, 2009 | 26.39 | 26.39 | 25.90 | 26.14 | 18,367 | +0.22(+0.85%) |
Mar 25, 2009 | 25.84 | 26.19 | 25.70 | 25.92 | 29,181 | -0.37(-1.41%) |
Mar 24, 2009 | 26.07 | 26.38 | 25.98 | 26.29 | 42,273 | -0.20(-0.76%) |
Mar 23, 2009 | 25.85 | 26.49 | 25.85 | 26.49 | 89,833 | +0.72(+2.79%) |
Mar 20, 2009 | 25.46 | 25.83 | 25.46 | 25.77 | 16,650 | +0.24(+0.94%) |
Mar 19, 2009 | 25.49 | 25.73 | 25.30 | 25.53 | 39,303 | +0.88(+3.57%) |
Mar 18, 2009 | 24.44 | 24.65 | 23.80 | 24.65 | 21,540 | +0.15(+0.61%) |
Mar 17, 2009 | 24.08 | 24.69 | 24.01 | 24.50 | 14,117 | +0.60(+2.51%) |
Mar 16, 2009 | 23.26 | 24.05 | 22.96 | 23.90 | 25,003 | +0.40(+1.70%) |
Mar 13, 2009 | 24.00 | 24.10 | 23.38 | 23.50 | 0 | -0.26(-1.09%) |
Mar 12, 2009 | 22.64 | 23.82 | 22.60 | 23.76 | 76,243 | +1.16(+5.13%) |
Mar 11, 2009 | 23.08 | 23.33 | 22.34 | 22.60 | 31,243 | -0.74(-3.17%) |
Mar 10, 2009 | 24.06 | 24.07 | 23.30 | 23.34 | 34,287 | -0.11(-0.47%) |
Mar 09, 2009 | 23.30 | 24.21 | 23.30 | 23.45 | 49,031 | -0.03(-0.11%) |
Mar 06, 2009 | 23.30 | 23.54 | 22.99 | 23.48 | 0 | +0.55(+2.38%) |
Mar 05, 2009 | 23.44 | 23.44 | 22.81 | 22.93 | 16,935 | -0.61(-2.59%) |
Mar 04, 2009 | 23.25 | 23.72 | 23.16 | 23.54 | 69,842 | +1.59(+7.24%) |
Mar 02, 2009 | 22.64 | 22.76 | 21.89 | 21.95 | 34,376 | -1.63(-6.91%) |
Feb 27, 2009 | 23.33 | 23.58 | 22.88 | 23.58 | 0 | -0.03(-0.13%) |
Feb 26, 2009 | 23.31 | 23.84 | 23.31 | 23.61 | 26,397 | +0.75(+3.28%) |
Feb 25, 2009 | 22.40 | 23.01 | 22.26 | 22.86 | 13,717 | +0.60(+2.70%) |
Feb 24, 2009 | 21.99 | 22.26 | 21.63 | 22.26 | 33,104 | +0.66(+3.06%) |
Feb 23, 2009 | 22.57 | 22.57 | 21.50 | 21.60 | 60,091 | -0.36(-1.64%) |
Feb 20, 2009 | 21.56 | 22.15 | 21.39 | 21.96 | 109,428 | -0.13(-0.59%) |
Feb 19, 2009 | 21.97 | 22.29 | 21.36 | 22.09 | 53,352 | +0.71(+3.32%) |
Feb 18, 2009 | 21.92 | 21.92 | 21.37 | 21.38 | 225,373 | -0.39(-1.79%) |
Feb 17, 2009 | 22.27 | 22.50 | 21.76 | 21.77 | 101,181 | -1.67(-7.12%) |
Feb 13, 2009 | 23.78 | 23.78 | 23.33 | 23.44 | 16,020 | -0.29(-1.22%) |
Feb 12, 2009 | 23.66 | 23.96 | 23.44 | 23.73 | 794,971 | -0.20(-0.84%) |
Feb 11, 2009 | 24.26 | 24.44 | 23.73 | 23.93 | 252,407 | -0.30(-1.24%) |
Feb 10, 2009 | 25.67 | 25.67 | 24.22 | 24.23 | 27,775 | -0.86(-3.43%) |
Feb 09, 2009 | 26.03 | 26.03 | 24.95 | 25.09 | 44,133 | -0.07(-0.28%) |
Feb 06, 2009 | 24.66 | 25.61 | 24.61 | 25.16 | 23,321 | +0.03(+0.12%) |
Feb 05, 2009 | 24.71 | 25.16 | 24.42 | 25.13 | 13,922 | +0.49(+1.99%) |
Feb 04, 2009 | 24.82 | 25.09 | 24.50 | 24.64 | 55,141 | -0.08(-0.32%) |
Feb 03, 2009 | 24.37 | 24.72 | 24.37 | 24.72 | 50,194 | +0.09(+0.37%) |