Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.84 | 27.10 | 26.37 | 26.59 | 315,091 | -0.36(-1.34%) |
Apr 29, 2009 | 26.76 | 27.16 | 26.55 | 26.95 | 287,303 | +0.25(+0.94%) |
Apr 28, 2009 | 25.45 | 26.97 | 25.25 | 26.70 | 640,347 | +1.34(+5.28%) |
Apr 27, 2009 | 26.05 | 26.26 | 25.25 | 25.36 | 847,209 | -0.74(-2.84%) |
Apr 24, 2009 | 26.69 | 26.73 | 26.02 | 26.10 | 611,761 | -0.52(-1.95%) |
Apr 23, 2009 | 26.78 | 27.02 | 26.19 | 26.62 | 374,418 | -0.08(-0.30%) |
Apr 22, 2009 | 26.94 | 27.45 | 26.60 | 26.70 | 375,467 | -0.36(-1.33%) |
Apr 21, 2009 | 26.95 | 27.30 | 26.62 | 27.06 | 447,358 | +0.05(+0.19%) |
Apr 20, 2009 | 26.67 | 27.27 | 26.52 | 27.01 | 290,803 | -0.09(-0.33%) |
Apr 17, 2009 | 27.21 | 27.31 | 26.89 | 27.10 | 295,305 | -0.02(-0.07%) |
Apr 16, 2009 | 26.80 | 27.25 | 26.40 | 27.12 | 605,900 | +0.39(+1.46%) |
Apr 15, 2009 | 26.81 | 27.09 | 26.60 | 26.73 | 287,170 | -0.26(-0.96%) |
Apr 14, 2009 | 26.84 | 27.36 | 26.74 | 26.99 | 369,252 | -0.29(-1.06%) |
Apr 13, 2009 | 27.03 | 27.39 | 26.53 | 27.28 | 489,594 | +0.13(+0.48%) |
Apr 09, 2009 | 27.93 | 28.09 | 26.89 | 27.15 | 552,883 | -0.53(-1.91%) |
Apr 08, 2009 | 27.87 | 28.10 | 27.50 | 27.68 | 251,580 | -0.15(-0.54%) |
Apr 07, 2009 | 27.61 | 28.32 | 27.61 | 27.83 | 352,465 | -0.10(-0.36%) |
Apr 06, 2009 | 28.48 | 28.54 | 27.61 | 27.93 | 251,744 | -0.63(-2.21%) |
Apr 03, 2009 | 28.96 | 29.03 | 28.36 | 28.56 | 319,551 | -0.37(-1.28%) |
Apr 02, 2009 | 29.17 | 29.27 | 28.66 | 28.93 | 407,038 | +0.13(+0.45%) |
Apr 01, 2009 | 28.57 | 29.32 | 28.52 | 28.80 | 746,183 | +0.01(+0.03%) |
Mar 31, 2009 | 29.31 | 29.41 | 28.76 | 28.79 | 378,133 | -0.23(-0.79%) |
Mar 30, 2009 | 28.47 | 29.05 | 28.36 | 29.02 | 325,508 | +0.72(+2.54%) |
Mar 26, 2009 | 28.77 | 29.05 | 27.78 | 28.30 | 536,736 | -0.19(-0.67%) |
Mar 25, 2009 | 28.68 | 29.19 | 27.92 | 28.49 | 367,460 | +0.28(+0.99%) |
Mar 24, 2009 | 28.67 | 28.67 | 28.05 | 28.21 | 307,660 | -0.61(-2.12%) |
Mar 23, 2009 | 28.02 | 28.82 | 27.96 | 28.82 | 263,507 | +1.16(+4.19%) |
Mar 20, 2009 | 27.80 | 28.31 | 27.65 | 27.66 | 255,262 | -0.02(-0.07%) |
Mar 19, 2009 | 28.21 | 28.21 | 27.46 | 27.68 | 264,773 | -0.37(-1.32%) |
Mar 18, 2009 | 28.90 | 28.93 | 27.97 | 28.05 | 443,306 | -0.91(-3.14%) |
Mar 17, 2009 | 28.47 | 28.99 | 28.32 | 28.96 | 152,411 | +0.34(+1.19%) |
Mar 16, 2009 | 28.71 | 29.04 | 28.45 | 28.62 | 350,315 | +0.16(+0.56%) |
Mar 13, 2009 | 28.29 | 28.56 | 27.91 | 28.46 | 0 | +0.34(+1.21%) |
Mar 12, 2009 | 27.11 | 28.35 | 27.00 | 28.12 | 545,448 | +1.46(+5.48%) |
Mar 11, 2009 | 27.69 | 27.69 | 26.60 | 26.66 | 316,098 | -0.84(-3.05%) |
Mar 10, 2009 | 27.17 | 27.86 | 27.04 | 27.50 | 627,701 | +0.76(+2.84%) |
Mar 09, 2009 | 26.47 | 26.87 | 26.27 | 26.74 | 431,131 | +0.18(+0.68%) |
Mar 06, 2009 | 26.06 | 27.06 | 25.88 | 26.56 | 0 | +0.73(+2.83%) |
Mar 05, 2009 | 26.40 | 26.54 | 25.82 | 25.83 | 235,248 | -0.87(-3.26%) |
Mar 04, 2009 | 26.55 | 27.09 | 26.14 | 26.70 | 306,530 | -0.03(-0.11%) |
Mar 02, 2009 | 26.60 | 27.14 | 26.50 | 26.73 | 321,513 | +0.04(+0.15%) |
Feb 27, 2009 | 26.56 | 27.18 | 26.50 | 26.69 | 0 | -0.04(-0.15%) |
Feb 26, 2009 | 27.09 | 27.37 | 26.68 | 26.73 | 410,590 | -0.29(-1.07%) |
Feb 25, 2009 | 27.54 | 27.60 | 26.73 | 27.02 | 324,223 | -0.74(-2.67%) |
Feb 24, 2009 | 27.55 | 27.99 | 27.12 | 27.76 | 522,099 | +0.51(+1.87%) |
Feb 23, 2009 | 28.35 | 28.35 | 26.85 | 27.25 | 314,083 | -0.93(-3.30%) |
Feb 20, 2009 | 28.00 | 28.45 | 27.61 | 28.18 | 333,110 | +0.15(+0.54%) |
Feb 19, 2009 | 28.15 | 28.45 | 27.87 | 28.03 | 311,700 | +0.14(+0.50%) |
Feb 18, 2009 | 28.21 | 28.48 | 27.76 | 27.89 | 332,826 | -0.25(-0.89%) |
Feb 17, 2009 | 27.74 | 28.50 | 27.33 | 28.14 | 554,920 | +0.17(+0.61%) |
Feb 13, 2009 | 26.03 | 28.14 | 26.03 | 27.97 | 1,149,004 | +2.72(+10.77%) |
Feb 12, 2009 | 24.51 | 25.37 | 24.44 | 25.25 | 686,720 | +0.37(+1.49%) |
Feb 11, 2009 | 26.60 | 26.76 | 24.28 | 24.88 | 1,584,332 | -1.85(-6.92%) |
Feb 10, 2009 | 27.21 | 27.50 | 26.55 | 26.73 | 762,914 | -0.66(-2.41%) |
Feb 09, 2009 | 26.57 | 27.58 | 26.43 | 27.39 | 367,566 | +0.71(+2.66%) |
Feb 06, 2009 | 27.29 | 27.48 | 26.48 | 26.68 | 384,645 | -0.37(-1.37%) |
Feb 05, 2009 | 26.31 | 27.19 | 26.28 | 27.05 | 366,022 | +0.56(+2.11%) |
Feb 04, 2009 | 26.39 | 26.60 | 25.94 | 26.49 | 362,002 | +0.17(+0.65%) |
Feb 03, 2009 | 26.40 | 26.40 | 25.49 | 26.32 | 436,457 | -0.12(-0.45%) |