Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.51 | 26.59 | 25.81 | 25.81 | 224,727 | -0.28(-1.07%) |
Apr 29, 2009 | 25.50 | 26.31 | 25.41 | 26.09 | 143,626 | +0.89(+3.51%) |
Apr 28, 2009 | 24.61 | 25.37 | 24.61 | 25.20 | 177,553 | +0.24(+0.95%) |
Apr 27, 2009 | 24.93 | 25.25 | 24.71 | 24.97 | 140,171 | -0.25(-1.00%) |
Apr 24, 2009 | 25.08 | 25.46 | 24.83 | 25.22 | 262,341 | +0.44(+1.77%) |
Apr 23, 2009 | 25.11 | 25.18 | 24.51 | 24.78 | 380,879 | -0.25(-1.00%) |
Apr 22, 2009 | 24.65 | 25.54 | 24.60 | 25.03 | 287,830 | +0.02(+0.06%) |
Apr 21, 2009 | 24.02 | 25.03 | 23.89 | 25.02 | 226,726 | +0.95(+3.96%) |
Apr 20, 2009 | 24.88 | 24.98 | 24.06 | 24.07 | 186,011 | -1.36(-5.34%) |
Apr 17, 2009 | 25.18 | 25.58 | 25.01 | 25.42 | 161,159 | +0.29(+1.14%) |
Apr 16, 2009 | 24.82 | 25.25 | 24.39 | 25.14 | 242,465 | +0.67(+2.72%) |
Apr 15, 2009 | 23.92 | 24.52 | 23.84 | 24.47 | 196,604 | +0.48(+2.00%) |
Apr 14, 2009 | 24.36 | 24.60 | 23.99 | 23.99 | 198,555 | -0.69(-2.80%) |
Apr 13, 2009 | 24.46 | 24.76 | 24.18 | 24.68 | 140,594 | +0.10(+0.41%) |
Apr 09, 2009 | 24.02 | 24.63 | 23.86 | 24.58 | 186,938 | +1.20(+5.12%) |
Apr 08, 2009 | 23.05 | 23.38 | 22.92 | 23.38 | 183,388 | +0.51(+2.21%) |
Apr 07, 2009 | 23.26 | 23.52 | 22.85 | 22.88 | 463,706 | -0.76(-3.21%) |
Apr 06, 2009 | 23.83 | 23.84 | 23.26 | 23.64 | 171,575 | -0.40(-1.65%) |
Apr 03, 2009 | 23.83 | 24.04 | 23.55 | 24.03 | 117,394 | +0.24(+1.03%) |
Apr 02, 2009 | 23.40 | 24.09 | 23.19 | 23.79 | 142,720 | +1.03(+4.52%) |
Apr 01, 2009 | 21.97 | 22.79 | 21.79 | 22.76 | 203,106 | +0.56(+2.54%) |
Mar 31, 2009 | 22.30 | 22.86 | 22.05 | 22.19 | 125,040 | +0.17(+0.77%) |
Mar 30, 2009 | 21.98 | 22.07 | 21.54 | 22.03 | 218,190 | -1.51(-6.41%) |
Mar 26, 2009 | 23.00 | 23.53 | 22.74 | 23.53 | 376,147 | +1.05(+4.65%) |
Mar 25, 2009 | 22.21 | 22.76 | 21.67 | 22.49 | 225,543 | +0.51(+2.34%) |
Mar 24, 2009 | 22.67 | 22.84 | 21.92 | 21.98 | 124,204 | -0.91(-3.98%) |
Mar 23, 2009 | 22.18 | 22.89 | 22.14 | 22.89 | 185,957 | +1.57(+7.35%) |
Mar 20, 2009 | 22.08 | 22.08 | 21.27 | 21.32 | 172,471 | -0.54(-2.47%) |
Mar 19, 2009 | 22.46 | 22.48 | 21.74 | 21.86 | 150,065 | -0.16(-0.73%) |
Mar 18, 2009 | 21.27 | 22.26 | 21.18 | 22.02 | 317,756 | +0.68(+3.20%) |
Mar 17, 2009 | 20.35 | 21.33 | 20.33 | 21.33 | 261,839 | +0.99(+4.89%) |
Mar 16, 2009 | 20.99 | 21.21 | 20.34 | 20.34 | 480,176 | -0.48(-2.31%) |
Mar 13, 2009 | 20.75 | 20.96 | 20.56 | 20.82 | 0 | +0.28(+1.35%) |
Mar 12, 2009 | 19.14 | 20.58 | 18.86 | 20.54 | 225,600 | +1.29(+6.70%) |
Mar 11, 2009 | 19.45 | 19.87 | 19.04 | 19.25 | 240,141 | -0.02(-0.09%) |
Mar 10, 2009 | 18.60 | 19.47 | 18.45 | 19.27 | 131,819 | +1.09(+5.98%) |
Mar 09, 2009 | 18.39 | 18.75 | 18.09 | 18.18 | 307,887 | -0.37(-2.00%) |
Mar 06, 2009 | 18.67 | 18.83 | 18.15 | 18.55 | 0 | -0.11(-0.59%) |
Mar 05, 2009 | 19.28 | 19.75 | 18.66 | 18.66 | 161,136 | -0.91(-4.65%) |
Mar 04, 2009 | 19.45 | 19.86 | 19.14 | 19.57 | 140,940 | +0.09(+0.48%) |
Mar 02, 2009 | 20.17 | 20.42 | 19.48 | 19.48 | 174,780 | -1.17(-5.67%) |
Feb 27, 2009 | 20.63 | 21.06 | 20.50 | 20.65 | 0 | -0.17(-0.81%) |
Feb 26, 2009 | 21.42 | 21.55 | 20.75 | 20.82 | 197,735 | -0.29(-1.36%) |
Feb 25, 2009 | 21.56 | 21.68 | 20.88 | 21.11 | 201,603 | -0.62(-2.83%) |
Feb 24, 2009 | 21.22 | 21.90 | 20.96 | 21.72 | 384,372 | +0.78(+3.70%) |
Feb 23, 2009 | 22.04 | 22.05 | 20.91 | 20.95 | 185,403 | -0.95(-4.35%) |
Feb 20, 2009 | 21.83 | 22.27 | 21.54 | 21.90 | 250,876 | -0.41(-1.85%) |
Feb 19, 2009 | 22.85 | 22.95 | 22.31 | 22.31 | 360,683 | -0.36(-1.60%) |
Feb 18, 2009 | 23.05 | 23.08 | 22.59 | 22.67 | 524,699 | -0.25(-1.10%) |
Feb 17, 2009 | 22.94 | 23.38 | 22.89 | 22.93 | 259,635 | -0.89(-3.75%) |
Feb 13, 2009 | 23.96 | 24.26 | 23.81 | 23.82 | 254,848 | -0.20(-0.84%) |
Feb 12, 2009 | 23.60 | 24.02 | 23.29 | 24.02 | 353,765 | +0.13(+0.53%) |
Feb 11, 2009 | 23.87 | 24.03 | 23.61 | 23.90 | 331,363 | +0.06(+0.25%) |
Feb 10, 2009 | 24.74 | 25.03 | 23.78 | 23.84 | 337,192 | -1.04(-4.17%) |
Feb 09, 2009 | 24.93 | 25.06 | 24.73 | 24.87 | 184,404 | -0.16(-0.64%) |
Feb 06, 2009 | 24.31 | 25.05 | 24.29 | 25.03 | 225,272 | +0.74(+3.05%) |
Feb 05, 2009 | 23.91 | 24.62 | 23.83 | 24.29 | 268,648 | +0.31(+1.30%) |
Feb 04, 2009 | 24.46 | 24.78 | 23.98 | 23.98 | 232,974 | -0.42(-1.73%) |
Feb 03, 2009 | 24.47 | 24.60 | 24.13 | 24.40 | 483,509 | +0.10(+0.42%) |