Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.65 | 27.52 | 25.65 | 26.86 | 1,333,693 | +0.53(+2.01%) |
Apr 29, 2009 | 25.11 | 26.42 | 25.00 | 26.33 | 742,145 | +1.55(+6.25%) |
Apr 28, 2009 | 24.57 | 25.34 | 24.18 | 24.78 | 558,338 | -0.09(-0.35%) |
Apr 27, 2009 | 24.38 | 25.42 | 23.91 | 24.87 | 515,757 | -0.17(-0.67%) |
Apr 24, 2009 | 24.36 | 25.44 | 24.36 | 25.04 | 664,646 | +0.89(+3.69%) |
Apr 23, 2009 | 24.49 | 24.81 | 23.14 | 24.15 | 976,154 | -0.10(-0.40%) |
Apr 22, 2009 | 24.03 | 25.73 | 23.88 | 24.25 | 808,509 | -0.12(-0.48%) |
Apr 21, 2009 | 24.42 | 24.58 | 23.31 | 24.36 | 1,101,214 | -0.11(-0.44%) |
Apr 20, 2009 | 26.75 | 26.75 | 24.33 | 24.47 | 756,650 | -2.66(-9.82%) |
Apr 17, 2009 | 26.03 | 27.53 | 26.03 | 27.14 | 989,594 | +1.05(+4.02%) |
Apr 16, 2009 | 25.67 | 26.57 | 25.53 | 26.09 | 673,440 | +1.13(+4.51%) |
Apr 15, 2009 | 26.44 | 26.99 | 24.29 | 24.96 | 739,535 | -1.43(-5.42%) |
Apr 14, 2009 | 26.06 | 26.71 | 26.04 | 26.39 | 747,272 | -0.07(-0.26%) |
Apr 13, 2009 | 25.92 | 26.58 | 25.18 | 26.46 | 556,726 | +0.16(+0.60%) |
Apr 09, 2009 | 25.47 | 26.66 | 25.47 | 26.30 | 636,392 | +1.58(+6.38%) |
Apr 08, 2009 | 23.80 | 24.94 | 23.02 | 24.73 | 490,685 | +1.15(+4.86%) |
Apr 07, 2009 | 25.13 | 25.36 | 23.08 | 23.58 | 892,789 | -2.05(-7.99%) |
Apr 06, 2009 | 26.88 | 26.88 | 24.95 | 25.63 | 646,694 | -1.76(-6.44%) |
Apr 03, 2009 | 27.40 | 28.02 | 26.99 | 27.39 | 663,657 | -0.02(-0.07%) |
Apr 02, 2009 | 26.41 | 27.83 | 26.41 | 27.41 | 1,363,886 | +1.75(+6.80%) |
Apr 01, 2009 | 24.49 | 25.97 | 24.06 | 25.66 | 456,043 | +0.60(+2.38%) |
Mar 31, 2009 | 25.47 | 25.86 | 24.98 | 25.07 | 615,667 | -0.11(-0.43%) |
Mar 30, 2009 | 24.90 | 25.64 | 24.33 | 25.18 | 897,412 | -1.47(-5.51%) |
Mar 26, 2009 | 26.90 | 27.25 | 25.69 | 26.65 | 828,837 | -0.07(-0.26%) |
Mar 25, 2009 | 25.51 | 26.74 | 25.08 | 26.71 | 1,173,001 | +1.51(+5.99%) |
Mar 24, 2009 | 25.73 | 25.99 | 25.21 | 25.21 | 669,235 | -1.33(-5.02%) |
Mar 23, 2009 | 25.36 | 26.55 | 25.27 | 26.54 | 767,238 | +1.92(+7.80%) |
Mar 20, 2009 | 25.96 | 26.45 | 24.50 | 24.62 | 803,402 | -1.39(-5.35%) |
Mar 19, 2009 | 23.88 | 26.31 | 23.88 | 26.01 | 1,710,729 | +2.59(+11.04%) |
Mar 18, 2009 | 22.81 | 23.48 | 21.69 | 23.42 | 389,947 | +0.53(+2.31%) |
Mar 17, 2009 | 21.58 | 22.92 | 21.05 | 22.89 | 628,249 | +1.06(+4.85%) |
Mar 16, 2009 | 22.34 | 22.96 | 21.71 | 21.84 | 542,554 | -0.31(-1.42%) |
Mar 13, 2009 | 22.26 | 22.56 | 21.71 | 22.15 | 0 | +0.16(+0.71%) |
Mar 12, 2009 | 20.84 | 22.14 | 20.22 | 21.99 | 1,113,601 | +0.97(+4.61%) |
Mar 11, 2009 | 21.37 | 21.98 | 20.67 | 21.02 | 467,921 | -0.24(-1.15%) |
Mar 10, 2009 | 19.94 | 21.45 | 19.88 | 21.27 | 739,905 | +1.95(+10.09%) |
Mar 09, 2009 | 19.24 | 20.10 | 19.08 | 19.32 | 625,654 | -0.10(-0.50%) |
Mar 06, 2009 | 19.57 | 20.21 | 18.66 | 19.42 | 0 | +0.40(+2.11%) |
Mar 05, 2009 | 18.82 | 19.68 | 18.56 | 19.01 | 480,907 | -0.28(-1.47%) |
Mar 04, 2009 | 18.32 | 19.75 | 18.12 | 19.30 | 880,015 | +2.27(+13.35%) |
Mar 02, 2009 | 18.96 | 19.00 | 16.94 | 17.03 | 686,751 | -2.52(-12.88%) |
Feb 27, 2009 | 19.83 | 20.16 | 19.49 | 19.54 | 0 | -0.72(-3.53%) |
Feb 26, 2009 | 20.06 | 20.47 | 19.49 | 20.26 | 1,285,460 | +0.47(+2.38%) |
Feb 25, 2009 | 20.00 | 20.28 | 18.74 | 19.79 | 1,290,621 | -0.46(-2.27%) |
Feb 24, 2009 | 20.57 | 20.57 | 19.49 | 20.25 | 635,603 | +0.17(+0.83%) |
Feb 23, 2009 | 21.17 | 21.43 | 20.07 | 20.08 | 923,150 | -0.78(-3.76%) |
Feb 20, 2009 | 20.77 | 21.43 | 20.22 | 20.87 | 437,609 | -0.37(-1.75%) |
Feb 19, 2009 | 21.44 | 21.86 | 20.83 | 21.24 | 797,185 | +0.19(+0.88%) |
Feb 18, 2009 | 22.23 | 22.42 | 20.68 | 21.05 | 669,863 | -0.98(-4.45%) |
Feb 17, 2009 | 23.76 | 23.90 | 21.89 | 22.03 | 599,613 | -2.77(-11.18%) |
Feb 13, 2009 | 24.52 | 25.55 | 24.37 | 24.80 | 670,143 | +0.43(+1.77%) |
Feb 12, 2009 | 23.84 | 24.46 | 23.26 | 24.37 | 548,136 | +0.14(+0.57%) |
Feb 11, 2009 | 25.13 | 25.47 | 23.73 | 24.24 | 554,221 | -0.68(-2.71%) |
Feb 10, 2009 | 26.11 | 27.53 | 24.63 | 24.91 | 1,163,078 | -1.52(-5.74%) |
Feb 09, 2009 | 25.77 | 26.78 | 25.60 | 26.43 | 727,939 | +0.62(+2.39%) |
Feb 06, 2009 | 24.38 | 26.00 | 23.97 | 25.81 | 725,805 | +1.33(+5.44%) |
Feb 05, 2009 | 24.02 | 24.63 | 23.52 | 24.48 | 661,689 | +0.33(+1.38%) |
Feb 04, 2009 | 24.50 | 24.83 | 23.85 | 24.15 | 1,072,116 | +0.13(+0.53%) |
Feb 03, 2009 | 24.10 | 24.45 | 23.61 | 24.02 | 656,413 | +0.03(+0.12%) |