Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.22 | 27.04 | 26.22 | 26.37 | 71,456 | +0.03(+0.10%) |
Apr 29, 2009 | 26.35 | 26.66 | 26.17 | 26.34 | 11,943 | +0.78(+3.07%) |
Apr 28, 2009 | 25.73 | 25.84 | 25.55 | 25.56 | 8,154 | -0.46(-1.78%) |
Apr 27, 2009 | 27.05 | 27.95 | 25.84 | 26.02 | 10,350 | -0.54(-2.04%) |
Apr 24, 2009 | 25.95 | 26.58 | 25.95 | 26.56 | 7,299 | +0.92(+3.58%) |
Apr 23, 2009 | 25.95 | 25.95 | 25.24 | 25.64 | 3,095 | +0.16(+0.61%) |
Apr 22, 2009 | 24.96 | 25.95 | 24.96 | 25.49 | 8,565 | +0.29(+1.14%) |
Apr 21, 2009 | 24.66 | 25.20 | 24.16 | 25.20 | 6,844 | +0.55(+2.23%) |
Apr 20, 2009 | 25.56 | 25.56 | 24.63 | 24.65 | 6,690 | -1.30(-5.02%) |
Apr 17, 2009 | 26.16 | 26.40 | 25.95 | 25.95 | 14,168 | -0.04(-0.16%) |
Apr 16, 2009 | 25.78 | 26.03 | 25.56 | 26.00 | 14,460 | +0.48(+1.89%) |
Apr 15, 2009 | 25.10 | 25.53 | 25.04 | 25.51 | 11,549 | +0.23(+0.90%) |
Apr 14, 2009 | 25.52 | 25.52 | 25.07 | 25.29 | 2,979 | +0.69(+2.79%) |
Apr 13, 2009 | 26.42 | 26.42 | 24.60 | 24.60 | 6,201 | -0.46(-1.85%) |
Apr 09, 2009 | 25.10 | 25.26 | 24.87 | 25.06 | 5,868 | +1.03(+4.28%) |
Apr 08, 2009 | 24.16 | 24.41 | 24.00 | 24.03 | 29,014 | -0.04(-0.18%) |
Apr 07, 2009 | 24.41 | 24.52 | 24.08 | 24.08 | 3,510 | -0.69(-2.79%) |
Apr 06, 2009 | 25.82 | 25.82 | 24.65 | 24.77 | 4,479 | -0.18(-0.73%) |
Apr 03, 2009 | 24.68 | 25.04 | 24.65 | 24.95 | 2,838 | -0.23(-0.93%) |
Apr 02, 2009 | 24.51 | 25.24 | 24.51 | 25.18 | 70,758 | +1.65(+7.00%) |
Apr 01, 2009 | 22.74 | 23.54 | 22.73 | 23.54 | 19,728 | +0.46(+1.98%) |
Mar 31, 2009 | 22.79 | 23.28 | 22.55 | 23.08 | 26,623 | +0.56(+2.49%) |
Mar 30, 2009 | 22.99 | 22.99 | 22.20 | 22.52 | 19,431 | -1.68(-6.96%) |
Mar 26, 2009 | 23.98 | 24.36 | 23.98 | 24.20 | 14,904 | +0.87(+3.75%) |
Mar 25, 2009 | 23.38 | 24.06 | 23.21 | 23.33 | 21,735 | -0.04(-0.16%) |
Mar 24, 2009 | 23.45 | 23.67 | 23.37 | 23.37 | 16,666 | -0.20(-0.86%) |
Mar 23, 2009 | 23.38 | 23.57 | 23.37 | 23.57 | 17,396 | +1.13(+5.05%) |
Mar 20, 2009 | 23.11 | 23.11 | 22.30 | 22.44 | 3,365 | -0.84(-3.60%) |
Mar 19, 2009 | 23.48 | 23.53 | 23.21 | 23.27 | 5,977 | +0.37(+1.62%) |
Mar 18, 2009 | 22.57 | 22.99 | 22.07 | 22.90 | 3,204 | +0.35(+1.54%) |
Mar 17, 2009 | 21.82 | 22.59 | 21.81 | 22.55 | 14,314 | +0.41(+1.83%) |
Mar 16, 2009 | 22.25 | 22.61 | 22.13 | 22.15 | 7,589 | -0.09(-0.42%) |
Mar 13, 2009 | 22.03 | 22.52 | 21.77 | 22.24 | 0 | +0.22(+1.00%) |
Mar 12, 2009 | 21.16 | 22.02 | 20.98 | 22.02 | 25,181 | +0.74(+3.46%) |
Mar 11, 2009 | 21.65 | 21.65 | 21.02 | 21.29 | 37,848 | +0.25(+1.21%) |
Mar 10, 2009 | 20.27 | 21.04 | 20.27 | 21.03 | 12,168 | +1.65(+8.49%) |
Mar 09, 2009 | 19.38 | 19.78 | 19.34 | 19.39 | 1,656 | -0.04(-0.21%) |
Mar 06, 2009 | 19.77 | 19.77 | 18.82 | 19.43 | 0 | -0.38(-1.92%) |
Mar 05, 2009 | 19.44 | 19.88 | 18.61 | 19.81 | 8,025 | -0.30(-1.47%) |
Mar 04, 2009 | 20.02 | 20.53 | 19.19 | 20.10 | 4,738 | +0.87(+4.53%) |
Mar 02, 2009 | 19.46 | 19.73 | 18.45 | 19.23 | 12,297 | -0.69(-3.48%) |
Feb 27, 2009 | 20.31 | 20.55 | 19.47 | 19.93 | 0 | -0.57(-2.80%) |
Feb 26, 2009 | 20.75 | 20.75 | 20.50 | 20.50 | 3,556 | +0.00(+0.00%) |
Feb 25, 2009 | 22.99 | 22.99 | 20.25 | 20.50 | 2,849 | -0.44(-2.10%) |
Feb 24, 2009 | 20.80 | 20.97 | 20.43 | 20.94 | 11,103 | +0.11(+0.54%) |
Feb 23, 2009 | 21.95 | 21.95 | 19.91 | 20.83 | 8,786 | -0.80(-3.68%) |
Feb 20, 2009 | 21.60 | 21.63 | 20.72 | 21.63 | 10,729 | -0.20(-0.93%) |
Feb 19, 2009 | 22.53 | 22.55 | 21.83 | 21.83 | 5,951 | -0.34(-1.53%) |
Feb 18, 2009 | 22.06 | 22.43 | 21.85 | 22.17 | 6,446 | -0.10(-0.43%) |
Feb 17, 2009 | 22.83 | 22.95 | 21.46 | 22.26 | 7,006 | -1.44(-6.08%) |
Feb 13, 2009 | 23.76 | 23.83 | 23.54 | 23.70 | 9,668 | +0.45(+1.93%) |
Feb 12, 2009 | 23.67 | 23.67 | 22.99 | 23.26 | 8,379 | -0.63(-2.65%) |
Feb 11, 2009 | 23.97 | 24.18 | 23.67 | 23.89 | 18,850 | -0.02(-0.07%) |
Feb 10, 2009 | 24.56 | 24.68 | 23.74 | 23.91 | 10,306 | -0.76(-3.08%) |
Feb 09, 2009 | 24.45 | 24.95 | 24.45 | 24.67 | 7,991 | +0.22(+0.90%) |
Feb 06, 2009 | 23.97 | 24.58 | 23.97 | 24.45 | 8,920 | +1.06(+4.52%) |
Feb 05, 2009 | 23.19 | 23.85 | 22.80 | 23.39 | 11,048 | -0.12(-0.50%) |
Feb 04, 2009 | 23.59 | 23.90 | 23.24 | 23.51 | 7,423 | +0.50(+2.17%) |
Feb 03, 2009 | 22.98 | 23.01 | 22.91 | 23.01 | 2,628 | +0.18(+0.78%) |