Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.75 | 25.78 | 24.60 | 24.96 | 181,154 | +0.34(+1.37%) |
Apr 29, 2009 | 22.85 | 25.15 | 22.85 | 24.62 | 171,126 | +1.80(+7.87%) |
Apr 28, 2009 | 23.26 | 23.47 | 22.61 | 22.83 | 183,323 | -0.57(-2.44%) |
Apr 27, 2009 | 23.83 | 24.10 | 22.92 | 23.40 | 206,424 | -0.98(-4.01%) |
Apr 24, 2009 | 25.05 | 25.19 | 24.18 | 24.37 | 148,155 | -0.58(-2.34%) |
Apr 23, 2009 | 24.31 | 24.99 | 24.27 | 24.96 | 113,260 | +0.60(+2.45%) |
Apr 22, 2009 | 23.76 | 24.86 | 23.76 | 24.36 | 219,503 | +0.37(+1.53%) |
Apr 21, 2009 | 23.24 | 24.22 | 23.24 | 23.99 | 95,049 | +0.77(+3.31%) |
Apr 20, 2009 | 23.68 | 23.68 | 22.96 | 23.22 | 106,985 | -0.75(-3.12%) |
Apr 17, 2009 | 23.39 | 24.14 | 23.00 | 23.97 | 166,018 | +0.58(+2.50%) |
Apr 16, 2009 | 23.61 | 23.92 | 23.32 | 23.39 | 265,214 | -0.12(-0.51%) |
Apr 15, 2009 | 23.40 | 23.62 | 23.11 | 23.51 | 395,026 | +0.09(+0.38%) |
Apr 14, 2009 | 23.35 | 23.60 | 23.03 | 23.42 | 321,755 | +0.03(+0.14%) |
Apr 13, 2009 | 23.98 | 24.10 | 23.29 | 23.39 | 143,573 | -0.63(-2.61%) |
Apr 09, 2009 | 24.90 | 24.90 | 23.80 | 24.02 | 101,769 | +0.31(+1.31%) |
Apr 08, 2009 | 23.48 | 23.78 | 23.46 | 23.71 | 140,083 | +0.32(+1.36%) |
Apr 07, 2009 | 22.84 | 23.67 | 22.57 | 23.39 | 149,041 | +0.24(+1.04%) |
Apr 06, 2009 | 23.55 | 23.55 | 22.27 | 23.15 | 134,716 | -0.35(-1.48%) |
Apr 03, 2009 | 21.76 | 23.58 | 21.76 | 23.50 | 86,977 | +0.63(+2.75%) |
Apr 02, 2009 | 22.73 | 23.35 | 22.65 | 22.87 | 81,477 | +0.56(+2.53%) |
Apr 01, 2009 | 21.44 | 22.51 | 21.14 | 22.30 | 127,274 | +0.70(+3.23%) |
Mar 31, 2009 | 21.73 | 21.89 | 21.13 | 21.61 | 142,386 | +0.44(+2.10%) |
Mar 30, 2009 | 22.39 | 22.39 | 21.04 | 21.16 | 166,816 | -1.74(-7.62%) |
Mar 26, 2009 | 22.34 | 23.05 | 22.15 | 22.91 | 332,805 | +0.70(+3.17%) |
Mar 25, 2009 | 21.47 | 22.20 | 21.46 | 22.20 | 131,606 | +0.81(+3.77%) |
Mar 24, 2009 | 21.58 | 21.96 | 20.94 | 21.40 | 193,462 | -0.06(-0.30%) |
Mar 23, 2009 | 21.21 | 21.47 | 21.09 | 21.46 | 152,709 | +0.81(+3.93%) |
Mar 20, 2009 | 21.45 | 21.66 | 20.62 | 20.65 | 207,889 | -0.77(-3.58%) |
Mar 19, 2009 | 21.39 | 21.63 | 20.54 | 21.42 | 252,549 | +0.20(+0.96%) |
Mar 18, 2009 | 21.16 | 21.45 | 20.42 | 21.21 | 548,994 | -0.29(-1.36%) |
Mar 17, 2009 | 21.25 | 21.78 | 21.21 | 21.51 | 283,393 | +0.26(+1.22%) |
Mar 16, 2009 | 21.18 | 21.61 | 20.97 | 21.25 | 295,408 | +0.23(+1.09%) |
Mar 13, 2009 | 20.44 | 21.09 | 19.62 | 21.02 | 0 | +1.38(+7.01%) |
Mar 12, 2009 | 18.96 | 19.69 | 18.68 | 19.64 | 404,854 | +0.56(+2.93%) |
Mar 11, 2009 | 18.33 | 19.51 | 18.33 | 19.08 | 447,421 | +0.15(+0.80%) |
Mar 10, 2009 | 17.83 | 19.25 | 17.72 | 18.93 | 695,510 | +1.33(+7.53%) |
Mar 09, 2009 | 17.56 | 18.21 | 17.33 | 17.60 | 554,054 | +0.05(+0.29%) |
Mar 06, 2009 | 17.00 | 17.75 | 16.70 | 17.55 | 0 | +0.89(+5.33%) |
Mar 05, 2009 | 17.53 | 17.67 | 16.47 | 16.67 | 405,204 | -1.10(-6.18%) |
Mar 04, 2009 | 17.93 | 18.19 | 17.34 | 17.76 | 353,083 | -0.43(-2.37%) |
Mar 02, 2009 | 18.97 | 19.23 | 18.15 | 18.19 | 212,615 | -1.57(-7.96%) |
Feb 27, 2009 | 20.66 | 20.74 | 19.62 | 19.77 | 0 | -0.08(-0.42%) |
Feb 26, 2009 | 20.26 | 20.59 | 19.85 | 19.85 | 127,573 | -0.10(-0.51%) |
Feb 25, 2009 | 19.88 | 20.21 | 19.17 | 19.95 | 153,665 | -0.10(-0.51%) |
Feb 24, 2009 | 19.39 | 20.34 | 19.37 | 20.05 | 210,885 | +0.62(+3.20%) |
Feb 23, 2009 | 21.13 | 21.13 | 19.25 | 19.43 | 148,578 | -1.28(-6.16%) |
Feb 20, 2009 | 20.31 | 21.21 | 20.00 | 20.71 | 0 | +0.25(+1.24%) |
Feb 19, 2009 | 21.18 | 21.41 | 20.45 | 20.45 | 169,239 | -0.72(-3.42%) |
Feb 18, 2009 | 21.66 | 21.66 | 20.95 | 21.18 | 174,237 | -0.18(-0.86%) |
Feb 17, 2009 | 23.39 | 23.39 | 21.14 | 21.36 | 215,269 | -1.33(-5.84%) |
Feb 13, 2009 | 22.20 | 22.95 | 22.03 | 22.69 | 195,907 | +0.56(+2.55%) |
Feb 12, 2009 | 21.57 | 22.20 | 21.42 | 22.12 | 183,773 | +0.41(+1.90%) |
Feb 11, 2009 | 21.00 | 21.73 | 20.78 | 21.71 | 438,257 | +0.92(+4.42%) |
Feb 10, 2009 | 21.77 | 21.89 | 20.62 | 20.79 | 363,277 | -1.14(-5.21%) |
Feb 09, 2009 | 21.82 | 22.13 | 21.68 | 21.93 | 269,180 | +0.10(+0.44%) |
Feb 06, 2009 | 21.24 | 22.13 | 21.24 | 21.84 | 0 | +0.59(+2.78%) |
Feb 05, 2009 | 21.82 | 21.95 | 21.12 | 21.25 | 851,622 | -0.70(-3.18%) |
Feb 04, 2009 | 22.20 | 22.84 | 21.65 | 21.94 | 206,319 | -0.41(-1.84%) |
Feb 03, 2009 | 22.84 | 22.84 | 20.70 | 22.36 | 865,610 | -0.32(-1.40%) |