Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.16 | 24.70 | 24.15 | 24.52 | 76,725 | +0.28(+1.16%) |
Apr 29, 2009 | 23.95 | 24.45 | 23.95 | 24.24 | 78,778 | +0.76(+3.24%) |
Apr 28, 2009 | 23.15 | 23.59 | 23.15 | 23.48 | 108,776 | -0.21(-0.89%) |
Apr 27, 2009 | 23.04 | 23.98 | 23.00 | 23.69 | 98,249 | -0.57(-2.35%) |
Apr 24, 2009 | 24.28 | 24.41 | 24.03 | 24.26 | 111,711 | +0.66(+2.80%) |
Apr 23, 2009 | 23.49 | 23.62 | 23.16 | 23.60 | 56,366 | +0.17(+0.73%) |
Apr 22, 2009 | 23.72 | 23.82 | 23.23 | 23.43 | 138,400 | -0.48(-2.01%) |
Apr 21, 2009 | 23.21 | 24.19 | 23.10 | 23.91 | 162,315 | +0.17(+0.72%) |
Apr 20, 2009 | 24.16 | 24.23 | 23.64 | 23.74 | 193,484 | -1.61(-6.35%) |
Apr 17, 2009 | 25.75 | 25.79 | 25.19 | 25.35 | 123,178 | +0.32(+1.28%) |
Apr 16, 2009 | 24.99 | 25.07 | 24.67 | 25.03 | 91,879 | +0.31(+1.25%) |
Apr 15, 2009 | 24.84 | 25.04 | 24.43 | 24.72 | 162,149 | -0.01(-0.04%) |
Apr 14, 2009 | 24.86 | 25.25 | 24.58 | 24.73 | 44,764 | -0.03(-0.12%) |
Apr 13, 2009 | 23.90 | 25.42 | 23.87 | 24.76 | 150,573 | -0.35(-1.39%) |
Apr 09, 2009 | 25.41 | 25.43 | 24.73 | 25.11 | 102,837 | +0.35(+1.41%) |
Apr 08, 2009 | 24.32 | 25.52 | 23.90 | 24.76 | 142,860 | -0.16(-0.64%) |
Apr 07, 2009 | 24.65 | 25.09 | 24.62 | 24.92 | 94,779 | -0.27(-1.07%) |
Apr 06, 2009 | 24.98 | 25.38 | 24.50 | 25.19 | 120,015 | -0.14(-0.55%) |
Apr 03, 2009 | 24.93 | 25.48 | 24.67 | 25.33 | 182,426 | +0.54(+2.20%) |
Apr 02, 2009 | 24.70 | 25.19 | 24.45 | 24.79 | 178,424 | +1.46(+6.28%) |
Apr 01, 2009 | 23.37 | 23.57 | 22.81 | 23.32 | 160,767 | -0.57(-2.39%) |
Mar 31, 2009 | 23.67 | 24.30 | 23.12 | 23.89 | 168,333 | +0.09(+0.38%) |
Mar 30, 2009 | 24.89 | 24.89 | 23.42 | 23.80 | 261,103 | -2.41(-9.19%) |
Mar 26, 2009 | 26.28 | 26.36 | 25.70 | 26.21 | 184,121 | +0.53(+2.06%) |
Mar 25, 2009 | 25.33 | 26.05 | 25.20 | 25.68 | 306,413 | -0.07(-0.27%) |
Mar 24, 2009 | 25.69 | 26.19 | 25.33 | 25.75 | 375,967 | -0.03(-0.13%) |
Mar 23, 2009 | 25.85 | 25.85 | 25.40 | 25.78 | 509,104 | +0.63(+2.49%) |
Mar 20, 2009 | 24.50 | 25.22 | 24.43 | 25.16 | 282,547 | +0.45(+1.80%) |
Mar 19, 2009 | 24.76 | 24.86 | 24.30 | 24.71 | 223,552 | +0.73(+3.04%) |
Mar 18, 2009 | 24.26 | 24.26 | 23.08 | 23.98 | 140,133 | -0.37(-1.52%) |
Mar 17, 2009 | 23.46 | 24.49 | 23.30 | 24.35 | 290,135 | +1.06(+4.55%) |
Mar 16, 2009 | 22.80 | 23.71 | 22.61 | 23.29 | 173,562 | +0.22(+0.95%) |
Mar 13, 2009 | 23.18 | 23.91 | 22.88 | 23.07 | 0 | +0.11(+0.48%) |
Mar 12, 2009 | 21.38 | 23.20 | 21.33 | 22.96 | 130,782 | +1.21(+5.56%) |
Mar 11, 2009 | 21.67 | 22.56 | 21.37 | 21.75 | 196,257 | -0.60(-2.68%) |
Mar 10, 2009 | 23.00 | 23.30 | 22.14 | 22.35 | 122,310 | -0.54(-2.36%) |
Mar 09, 2009 | 22.61 | 23.50 | 22.57 | 22.89 | 143,192 | -0.02(-0.09%) |
Mar 06, 2009 | 22.76 | 22.98 | 22.27 | 22.91 | 0 | +0.34(+1.49%) |
Mar 05, 2009 | 23.20 | 23.20 | 22.09 | 22.57 | 102,827 | -0.93(-3.94%) |
Mar 04, 2009 | 23.21 | 23.74 | 22.90 | 23.50 | 239,133 | +1.51(+6.87%) |
Mar 02, 2009 | 22.65 | 22.80 | 21.85 | 21.99 | 80,341 | -1.38(-5.91%) |
Feb 27, 2009 | 22.98 | 23.60 | 22.37 | 23.37 | 0 | -0.30(-1.27%) |
Feb 26, 2009 | 22.73 | 23.85 | 22.73 | 23.67 | 257,384 | +1.94(+8.93%) |
Feb 25, 2009 | 20.80 | 21.90 | 20.62 | 21.73 | 203,363 | +1.27(+6.21%) |
Feb 24, 2009 | 20.51 | 20.64 | 20.08 | 20.46 | 76,328 | +0.67(+3.39%) |
Feb 23, 2009 | 20.50 | 20.57 | 19.56 | 19.79 | 59,819 | -0.47(-2.32%) |
Feb 20, 2009 | 19.67 | 20.42 | 19.50 | 20.26 | 132,049 | +0.02(+0.10%) |
Feb 19, 2009 | 19.98 | 20.63 | 19.28 | 20.24 | 143,396 | +0.35(+1.76%) |
Feb 18, 2009 | 20.64 | 20.72 | 19.60 | 19.89 | 120,440 | -0.65(-3.16%) |
Feb 17, 2009 | 21.93 | 21.97 | 20.50 | 20.54 | 274,904 | -2.02(-8.95%) |
Feb 13, 2009 | 22.94 | 22.95 | 21.89 | 22.56 | 154,225 | -0.75(-3.22%) |
Feb 12, 2009 | 24.05 | 24.10 | 23.10 | 23.31 | 195,645 | -0.44(-1.85%) |
Feb 11, 2009 | 23.60 | 24.70 | 23.30 | 23.75 | 168,042 | +0.53(+2.28%) |
Feb 10, 2009 | 23.95 | 24.24 | 23.01 | 23.22 | 125,645 | -0.04(-0.19%) |
Feb 09, 2009 | 23.60 | 24.05 | 23.07 | 23.26 | 81,788 | +0.23(+1.02%) |
Feb 06, 2009 | 22.68 | 23.71 | 22.55 | 23.03 | 84,216 | -0.30(-1.29%) |
Feb 05, 2009 | 23.09 | 23.64 | 22.51 | 23.33 | 109,452 | +0.90(+4.01%) |
Feb 04, 2009 | 21.77 | 22.75 | 21.60 | 22.43 | 119,996 | +0.83(+3.84%) |
Feb 03, 2009 | 20.83 | 21.75 | 20.75 | 21.60 | 123,402 | +0.07(+0.32%) |