Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.53 | 27.42 | 25.52 | 26.45 | 723,844 | +0.97(+3.81%) |
Apr 29, 2009 | 24.40 | 25.57 | 23.50 | 25.48 | 752,895 | +1.54(+6.42%) |
Apr 28, 2009 | 23.37 | 24.46 | 23.21 | 23.95 | 353,645 | +0.24(+1.01%) |
Apr 27, 2009 | 24.31 | 24.35 | 23.35 | 23.71 | 563,187 | -0.67(-2.75%) |
Apr 24, 2009 | 23.84 | 25.25 | 23.66 | 24.38 | 629,356 | +0.58(+2.42%) |
Apr 23, 2009 | 25.03 | 25.05 | 23.17 | 23.80 | 527,065 | -1.12(-4.51%) |
Apr 22, 2009 | 23.28 | 25.31 | 23.28 | 24.93 | 1,046,987 | +1.59(+6.80%) |
Apr 21, 2009 | 22.83 | 23.84 | 21.67 | 23.34 | 1,306,523 | +2.23(+10.57%) |
Apr 20, 2009 | 22.04 | 22.32 | 20.27 | 21.11 | 533,317 | -1.39(-6.18%) |
Apr 17, 2009 | 23.58 | 23.58 | 22.36 | 22.50 | 370,028 | -1.00(-4.27%) |
Apr 16, 2009 | 23.07 | 23.65 | 22.49 | 23.50 | 272,267 | +0.86(+3.79%) |
Apr 15, 2009 | 22.31 | 23.01 | 22.06 | 22.64 | 288,286 | +0.22(+1.00%) |
Apr 14, 2009 | 22.87 | 23.53 | 22.03 | 22.42 | 262,930 | -0.89(-3.83%) |
Apr 13, 2009 | 23.92 | 23.92 | 22.70 | 23.31 | 265,210 | -0.94(-3.89%) |
Apr 09, 2009 | 23.17 | 24.42 | 23.03 | 24.26 | 261,558 | +1.66(+7.33%) |
Apr 08, 2009 | 22.32 | 22.84 | 21.78 | 22.60 | 206,322 | +0.41(+1.86%) |
Apr 07, 2009 | 22.97 | 22.97 | 21.74 | 22.19 | 228,945 | -1.24(-5.28%) |
Apr 06, 2009 | 23.83 | 23.86 | 22.75 | 23.42 | 213,455 | -0.60(-2.50%) |
Apr 03, 2009 | 24.59 | 24.59 | 23.45 | 24.02 | 356,482 | -0.74(-2.98%) |
Apr 02, 2009 | 23.31 | 25.53 | 23.31 | 24.76 | 491,598 | +2.13(+9.41%) |
Apr 01, 2009 | 22.16 | 22.88 | 21.79 | 22.63 | 233,740 | +0.12(+0.53%) |
Mar 31, 2009 | 22.80 | 23.35 | 22.38 | 22.51 | 292,395 | -0.03(-0.15%) |
Mar 30, 2009 | 23.01 | 23.08 | 21.37 | 22.55 | 310,497 | -1.48(-6.15%) |
Mar 26, 2009 | 23.64 | 24.13 | 23.23 | 24.02 | 577,838 | +1.01(+4.40%) |
Mar 25, 2009 | 23.17 | 24.02 | 21.97 | 23.01 | 377,841 | +0.07(+0.30%) |
Mar 24, 2009 | 22.39 | 23.23 | 22.06 | 22.94 | 322,883 | +0.10(+0.45%) |
Mar 23, 2009 | 22.04 | 22.85 | 21.03 | 22.84 | 300,369 | +2.06(+9.91%) |
Mar 20, 2009 | 22.83 | 22.93 | 20.60 | 20.78 | 429,009 | -1.85(-8.19%) |
Mar 19, 2009 | 23.42 | 23.81 | 22.63 | 22.63 | 330,794 | -0.48(-2.08%) |
Mar 18, 2009 | 21.82 | 23.40 | 21.54 | 23.11 | 234,494 | +1.25(+5.73%) |
Mar 17, 2009 | 21.22 | 21.86 | 20.92 | 21.86 | 271,067 | +0.57(+2.66%) |
Mar 16, 2009 | 21.75 | 22.08 | 21.14 | 21.29 | 300,481 | -0.33(-1.51%) |
Mar 13, 2009 | 20.55 | 21.74 | 20.52 | 21.62 | 312,084 | +1.08(+5.27%) |
Mar 12, 2009 | 19.54 | 20.59 | 18.84 | 20.54 | 301,139 | +0.99(+5.05%) |
Mar 11, 2009 | 19.66 | 20.30 | 19.26 | 19.55 | 234,150 | -0.01(-0.04%) |
Mar 10, 2009 | 18.35 | 19.94 | 18.33 | 19.56 | 355,999 | +1.42(+7.81%) |
Mar 09, 2009 | 17.43 | 18.47 | 17.42 | 18.14 | 271,571 | +0.27(+1.54%) |
Mar 06, 2009 | 17.78 | 18.25 | 17.49 | 17.87 | 396,061 | +0.30(+1.71%) |
Mar 05, 2009 | 18.07 | 18.46 | 17.41 | 17.57 | 334,214 | -0.98(-5.28%) |
Mar 04, 2009 | 17.78 | 18.91 | 17.60 | 18.55 | 451,616 | +1.10(+6.30%) |
Mar 02, 2009 | 19.10 | 19.13 | 17.40 | 17.45 | 539,238 | -1.62(-8.51%) |
Feb 27, 2009 | 18.57 | 19.61 | 18.22 | 19.07 | 449,013 | +0.39(+2.11%) |
Feb 26, 2009 | 19.01 | 19.54 | 18.61 | 18.68 | 509,813 | -0.29(-1.54%) |
Feb 25, 2009 | 19.59 | 20.32 | 18.82 | 18.97 | 1,241,075 | -2.09(-9.91%) |
Feb 24, 2009 | 16.74 | 21.47 | 15.90 | 21.05 | 2,144,394 | +3.30(+18.62%) |
Feb 23, 2009 | 19.04 | 19.24 | 17.68 | 17.75 | 446,353 | -1.34(-7.01%) |
Feb 20, 2009 | 19.13 | 19.54 | 18.74 | 19.09 | 503,288 | -0.42(-2.16%) |
Feb 19, 2009 | 20.13 | 20.45 | 19.35 | 19.51 | 326,892 | -0.50(-2.49%) |
Feb 18, 2009 | 20.09 | 20.78 | 19.60 | 20.01 | 301,092 | +0.20(+1.00%) |
Feb 17, 2009 | 20.51 | 20.61 | 19.55 | 19.81 | 365,033 | -1.18(-5.64%) |
Feb 13, 2009 | 21.05 | 21.66 | 20.77 | 20.99 | 423,776 | +0.37(+1.79%) |
Feb 12, 2009 | 19.95 | 21.88 | 19.84 | 20.63 | 728,580 | -1.26(-5.76%) |
Feb 11, 2009 | 22.35 | 22.69 | 21.65 | 21.89 | 466,891 | -0.27(-1.20%) |
Feb 10, 2009 | 23.78 | 24.38 | 21.90 | 22.15 | 374,513 | -1.91(-7.92%) |
Feb 09, 2009 | 24.20 | 24.65 | 23.62 | 24.06 | 246,428 | -0.05(-0.21%) |
Feb 06, 2009 | 22.84 | 24.79 | 22.68 | 24.11 | 431,973 | +1.43(+6.32%) |
Feb 05, 2009 | 21.54 | 22.90 | 21.26 | 22.68 | 322,955 | +0.90(+4.14%) |
Feb 04, 2009 | 21.96 | 22.32 | 21.54 | 21.78 | 238,004 | -0.07(-0.31%) |
Feb 03, 2009 | 21.54 | 21.98 | 20.99 | 21.84 | 405,771 | +0.65(+3.08%) |