Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 27.10 | 29.41 | 26.60 | 27.65 | 2,544,893 | +0.65(+2.41%) |
Apr 29, 2009 | 26.50 | 27.10 | 26.40 | 27.00 | 735,809 | +0.73(+2.78%) |
Apr 28, 2009 | 25.52 | 26.79 | 25.52 | 26.27 | 1,263,573 | +0.66(+2.58%) |
Apr 27, 2009 | 25.55 | 25.84 | 25.30 | 25.61 | 1,139,252 | -0.07(-0.27%) |
Apr 24, 2009 | 24.84 | 25.74 | 23.29 | 25.68 | 1,795,962 | +0.30(+1.18%) |
Apr 23, 2009 | 25.01 | 25.48 | 24.76 | 25.38 | 2,192,189 | +0.37(+1.48%) |
Apr 22, 2009 | 26.25 | 26.25 | 24.58 | 25.01 | 2,713,336 | -1.49(-5.62%) |
Apr 21, 2009 | 26.00 | 26.56 | 24.58 | 26.50 | 3,482,395 | -0.52(-1.92%) |
Apr 20, 2009 | 27.73 | 28.79 | 26.97 | 27.02 | 2,068,856 | -2.57(-8.69%) |
Apr 17, 2009 | 29.16 | 29.59 | 29.05 | 29.59 | 613,780 | +0.37(+1.27%) |
Apr 16, 2009 | 29.00 | 29.31 | 28.74 | 29.22 | 781,471 | +0.26(+0.90%) |
Apr 15, 2009 | 28.61 | 28.99 | 28.48 | 28.96 | 521,756 | +0.27(+0.94%) |
Apr 14, 2009 | 28.81 | 29.28 | 28.56 | 28.69 | 710,102 | -0.18(-0.62%) |
Apr 13, 2009 | 29.16 | 29.39 | 28.83 | 28.87 | 1,066,860 | -0.34(-1.16%) |
Apr 09, 2009 | 29.05 | 29.32 | 28.79 | 29.21 | 734,178 | +0.51(+1.78%) |
Apr 08, 2009 | 28.22 | 28.73 | 28.07 | 28.70 | 964,193 | +0.67(+2.39%) |
Apr 07, 2009 | 28.26 | 28.30 | 27.86 | 28.03 | 1,077,880 | -0.42(-1.48%) |
Apr 06, 2009 | 27.31 | 28.45 | 27.28 | 28.45 | 1,249,815 | +0.95(+3.45%) |
Apr 03, 2009 | 27.61 | 27.81 | 26.91 | 27.50 | 873,541 | -0.22(-0.79%) |
Apr 02, 2009 | 27.64 | 28.13 | 27.47 | 27.72 | 654,261 | +0.46(+1.69%) |
Apr 01, 2009 | 26.88 | 27.51 | 26.63 | 27.26 | 1,020,435 | +0.05(+0.18%) |
Mar 31, 2009 | 27.22 | 27.76 | 27.00 | 27.21 | 922,631 | +0.05(+0.18%) |
Mar 30, 2009 | 27.74 | 27.91 | 26.92 | 27.16 | 974,674 | -1.88(-6.47%) |
Mar 26, 2009 | 29.00 | 29.12 | 28.42 | 29.04 | 973,356 | +0.11(+0.38%) |
Mar 25, 2009 | 28.73 | 29.47 | 28.14 | 28.93 | 726,108 | +0.28(+0.98%) |
Mar 24, 2009 | 28.65 | 29.10 | 28.46 | 28.65 | 1,010,669 | -0.25(-0.87%) |
Mar 23, 2009 | 28.27 | 29.05 | 28.26 | 28.90 | 1,292,888 | +1.49(+5.44%) |
Mar 20, 2009 | 27.63 | 27.92 | 27.13 | 27.41 | 579,642 | -0.39(-1.39%) |
Mar 19, 2009 | 28.11 | 28.28 | 27.38 | 27.80 | 707,214 | -0.10(-0.38%) |
Mar 18, 2009 | 27.18 | 28.42 | 27.05 | 27.90 | 1,241,491 | +0.58(+2.12%) |
Mar 17, 2009 | 27.49 | 27.51 | 26.46 | 27.32 | 1,273,734 | -0.33(-1.19%) |
Mar 16, 2009 | 28.54 | 28.80 | 27.57 | 27.65 | 985,758 | -0.78(-2.74%) |
Mar 13, 2009 | 27.12 | 28.50 | 27.02 | 28.43 | 0 | +1.38(+5.10%) |
Mar 12, 2009 | 25.85 | 27.14 | 25.70 | 27.05 | 1,512,263 | +1.21(+4.68%) |
Mar 11, 2009 | 26.12 | 27.19 | 25.83 | 25.84 | 1,462,805 | -0.05(-0.19%) |
Mar 10, 2009 | 24.67 | 25.97 | 24.55 | 25.89 | 1,344,746 | +1.61(+6.63%) |
Mar 09, 2009 | 24.85 | 24.85 | 24.12 | 24.28 | 1,384,274 | -0.84(-3.34%) |
Mar 06, 2009 | 25.05 | 25.21 | 24.50 | 25.12 | 0 | +0.25(+1.01%) |
Mar 05, 2009 | 25.06 | 25.19 | 24.24 | 24.87 | 1,774,368 | -0.18(-0.72%) |
Mar 04, 2009 | 23.39 | 25.17 | 23.25 | 25.05 | 1,303,088 | +1.69(+7.23%) |
Mar 02, 2009 | 24.36 | 24.36 | 23.14 | 23.36 | 1,211,613 | -1.44(-5.81%) |
Feb 27, 2009 | 24.22 | 24.97 | 23.56 | 24.80 | 0 | +0.54(+2.23%) |
Feb 26, 2009 | 25.69 | 25.70 | 24.14 | 24.26 | 864,483 | -1.18(-4.64%) |
Feb 25, 2009 | 25.99 | 26.14 | 25.32 | 25.44 | 640,972 | -0.73(-2.79%) |
Feb 24, 2009 | 25.88 | 26.36 | 25.51 | 26.17 | 1,004,666 | +0.53(+2.07%) |
Feb 23, 2009 | 26.38 | 26.39 | 25.58 | 25.64 | 905,137 | -0.66(-2.51%) |
Feb 20, 2009 | 26.14 | 26.55 | 25.83 | 26.30 | 766,737 | -0.23(-0.87%) |
Feb 19, 2009 | 27.05 | 27.12 | 26.29 | 26.53 | 1,057,602 | -0.33(-1.23%) |
Feb 18, 2009 | 27.69 | 27.69 | 26.76 | 26.86 | 1,177,505 | -0.55(-2.01%) |
Feb 17, 2009 | 27.28 | 27.76 | 27.07 | 27.41 | 876,562 | -0.44(-1.58%) |
Feb 13, 2009 | 27.20 | 28.15 | 27.20 | 27.85 | 1,188,361 | +0.35(+1.27%) |
Feb 12, 2009 | 27.11 | 27.82 | 26.34 | 27.50 | 2,630,830 | +0.31(+1.14%) |
Feb 11, 2009 | 27.50 | 28.04 | 27.01 | 27.19 | 1,292,807 | -0.37(-1.34%) |
Feb 10, 2009 | 27.22 | 29.87 | 26.33 | 27.56 | 3,429,653 | +1.14(+4.31%) |
Feb 09, 2009 | 26.91 | 27.20 | 26.39 | 26.42 | 958,493 | -0.50(-1.86%) |
Feb 06, 2009 | 26.79 | 27.24 | 26.63 | 26.92 | 1,095,630 | +0.23(+0.86%) |
Feb 05, 2009 | 25.90 | 27.06 | 25.84 | 26.69 | 890,826 | +0.52(+1.99%) |
Feb 04, 2009 | 25.86 | 26.43 | 25.65 | 26.17 | 1,655,527 | +0.61(+2.39%) |
Feb 03, 2009 | 25.13 | 25.65 | 24.57 | 25.56 | 840,564 | +0.56(+2.24%) |