Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.98 | 27.85 | 26.83 | 27.13 | 612,194 | +0.49(+1.84%) |
Apr 29, 2009 | 26.22 | 26.99 | 25.98 | 26.64 | 474,983 | +0.50(+1.90%) |
Apr 28, 2009 | 25.96 | 26.63 | 25.69 | 26.14 | 455,331 | -0.01(-0.05%) |
Apr 27, 2009 | 26.15 | 26.76 | 25.82 | 26.15 | 453,475 | -0.38(-1.45%) |
Apr 24, 2009 | 25.32 | 26.75 | 24.95 | 26.54 | 552,557 | +1.35(+5.35%) |
Apr 23, 2009 | 25.09 | 25.53 | 24.71 | 25.19 | 519,775 | +0.04(+0.17%) |
Apr 22, 2009 | 24.79 | 26.21 | 24.66 | 25.14 | 794,772 | -0.05(-0.19%) |
Apr 21, 2009 | 24.40 | 25.36 | 24.16 | 25.19 | 691,902 | +0.68(+2.76%) |
Apr 20, 2009 | 25.42 | 25.42 | 24.37 | 24.52 | 631,326 | -1.45(-5.58%) |
Apr 17, 2009 | 25.16 | 26.07 | 25.16 | 25.97 | 530,670 | +0.91(+3.64%) |
Apr 16, 2009 | 24.02 | 25.22 | 23.96 | 25.06 | 826,586 | +1.09(+4.55%) |
Apr 15, 2009 | 23.16 | 23.98 | 23.02 | 23.96 | 463,671 | +0.74(+3.17%) |
Apr 14, 2009 | 23.81 | 23.89 | 22.95 | 23.23 | 527,111 | -1.01(-4.18%) |
Apr 13, 2009 | 23.96 | 24.35 | 23.45 | 24.24 | 434,473 | -0.17(-0.69%) |
Apr 09, 2009 | 23.37 | 24.45 | 23.36 | 24.41 | 709,449 | +1.64(+7.18%) |
Apr 08, 2009 | 22.19 | 22.78 | 22.13 | 22.77 | 597,044 | +0.88(+4.02%) |
Apr 07, 2009 | 22.00 | 22.26 | 21.68 | 21.89 | 634,328 | -0.52(-2.30%) |
Apr 06, 2009 | 22.26 | 22.44 | 21.68 | 22.41 | 714,984 | -0.11(-0.51%) |
Apr 03, 2009 | 21.44 | 22.55 | 21.20 | 22.52 | 917,717 | +1.24(+5.83%) |
Apr 02, 2009 | 20.89 | 21.83 | 20.77 | 21.28 | 653,685 | +1.05(+5.21%) |
Apr 01, 2009 | 19.40 | 20.35 | 19.28 | 20.23 | 536,300 | +0.28(+1.38%) |
Mar 31, 2009 | 19.81 | 20.57 | 19.69 | 19.95 | 600,628 | +0.13(+0.67%) |
Mar 30, 2009 | 20.37 | 20.37 | 19.21 | 19.82 | 727,963 | -2.49(-11.15%) |
Mar 26, 2009 | 20.95 | 22.32 | 20.80 | 22.30 | 738,501 | +1.64(+7.95%) |
Mar 25, 2009 | 20.66 | 21.12 | 19.80 | 20.66 | 640,687 | +0.07(+0.35%) |
Mar 24, 2009 | 20.25 | 21.28 | 19.98 | 20.59 | 644,898 | +0.08(+0.41%) |
Mar 23, 2009 | 19.73 | 20.51 | 19.68 | 20.51 | 527,132 | +1.49(+7.81%) |
Mar 20, 2009 | 20.08 | 20.27 | 19.02 | 19.02 | 623,530 | -1.04(-5.17%) |
Mar 19, 2009 | 19.48 | 20.48 | 19.16 | 20.06 | 543,067 | +0.80(+4.17%) |
Mar 18, 2009 | 18.73 | 19.32 | 18.31 | 19.25 | 743,866 | +0.47(+2.49%) |
Mar 17, 2009 | 18.48 | 18.85 | 18.37 | 18.79 | 430,470 | +0.32(+1.72%) |
Mar 16, 2009 | 18.34 | 19.12 | 17.98 | 18.47 | 543,344 | +0.44(+2.46%) |
Mar 13, 2009 | 17.77 | 18.28 | 17.58 | 18.03 | 0 | +0.03(+0.17%) |
Mar 12, 2009 | 17.16 | 18.07 | 16.70 | 18.00 | 607,857 | +0.86(+5.00%) |
Mar 11, 2009 | 16.84 | 17.31 | 16.62 | 17.14 | 404,153 | +0.43(+2.55%) |
Mar 10, 2009 | 16.02 | 16.76 | 15.99 | 16.71 | 518,020 | +1.00(+6.37%) |
Mar 09, 2009 | 15.64 | 15.99 | 15.37 | 15.71 | 549,315 | -0.19(-1.21%) |
Mar 06, 2009 | 16.50 | 16.76 | 15.43 | 15.90 | 0 | -0.34(-2.07%) |
Mar 05, 2009 | 16.44 | 16.46 | 16.01 | 16.24 | 577,860 | -0.50(-3.01%) |
Mar 04, 2009 | 16.52 | 17.16 | 16.25 | 16.74 | 621,574 | -0.19(-1.10%) |
Mar 02, 2009 | 17.95 | 17.98 | 16.88 | 16.93 | 792,948 | -1.50(-8.13%) |
Feb 27, 2009 | 18.60 | 18.97 | 18.27 | 18.43 | 0 | -0.54(-2.84%) |
Feb 26, 2009 | 17.52 | 19.53 | 17.52 | 18.97 | 1,527,405 | +2.05(+12.11%) |
Feb 25, 2009 | 16.73 | 17.30 | 16.43 | 16.92 | 593,020 | +0.14(+0.82%) |
Feb 24, 2009 | 16.53 | 16.98 | 16.12 | 16.78 | 912,175 | +0.36(+2.19%) |
Feb 23, 2009 | 17.44 | 17.46 | 16.41 | 16.42 | 491,804 | -0.93(-5.39%) |
Feb 20, 2009 | 17.47 | 17.80 | 16.89 | 17.35 | 0 | -0.34(-1.93%) |
Feb 19, 2009 | 18.31 | 18.53 | 17.62 | 17.70 | 226,340 | -0.61(-3.31%) |
Feb 18, 2009 | 18.28 | 18.50 | 17.68 | 18.30 | 566,159 | +0.26(+1.46%) |
Feb 17, 2009 | 18.64 | 18.77 | 17.91 | 18.04 | 507,331 | -1.24(-6.43%) |
Feb 13, 2009 | 19.27 | 19.64 | 19.14 | 19.28 | 404,134 | +0.06(+0.31%) |
Feb 12, 2009 | 18.98 | 19.26 | 18.46 | 19.22 | 493,776 | -0.13(-0.68%) |
Feb 11, 2009 | 19.29 | 19.66 | 19.08 | 19.35 | 602,040 | +0.20(+1.06%) |
Feb 10, 2009 | 19.41 | 19.99 | 18.93 | 19.15 | 814,702 | -0.50(-2.56%) |
Feb 09, 2009 | 18.64 | 19.83 | 18.45 | 19.65 | 726,810 | +1.02(+5.50%) |
Feb 06, 2009 | 18.18 | 18.82 | 18.13 | 18.62 | 540,786 | +0.31(+1.67%) |
Feb 05, 2009 | 17.74 | 18.61 | 17.56 | 18.32 | 577,199 | +0.45(+2.51%) |
Feb 04, 2009 | 17.71 | 18.24 | 17.58 | 17.87 | 445,634 | +0.13(+0.71%) |
Feb 03, 2009 | 17.68 | 18.04 | 17.27 | 17.74 | 528,067 | +0.07(+0.37%) |