Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 28.21 | 28.49 | 27.05 | 27.05 | 178,149 | -1.04(-3.69%) |
Apr 29, 2009 | 26.85 | 28.35 | 26.72 | 28.08 | 123,605 | +1.43(+5.37%) |
Apr 28, 2009 | 26.85 | 27.19 | 26.34 | 26.65 | 106,733 | -0.36(-1.33%) |
Apr 27, 2009 | 27.65 | 28.06 | 26.83 | 27.01 | 114,172 | -0.85(-3.04%) |
Apr 24, 2009 | 27.51 | 28.20 | 27.03 | 27.86 | 146,153 | +0.55(+2.00%) |
Apr 23, 2009 | 27.30 | 27.79 | 26.23 | 27.31 | 178,963 | -0.52(-1.86%) |
Apr 22, 2009 | 27.98 | 28.84 | 27.71 | 27.83 | 115,649 | -0.52(-1.83%) |
Apr 21, 2009 | 27.60 | 28.52 | 27.58 | 28.35 | 132,089 | +0.73(+2.63%) |
Apr 20, 2009 | 27.95 | 28.26 | 27.54 | 27.62 | 195,569 | -0.93(-3.27%) |
Apr 17, 2009 | 27.82 | 28.91 | 27.72 | 28.55 | 256,429 | +0.62(+2.23%) |
Apr 16, 2009 | 26.69 | 28.03 | 26.38 | 27.93 | 233,117 | +1.24(+4.66%) |
Apr 15, 2009 | 24.84 | 26.78 | 24.26 | 26.69 | 367,096 | +3.04(+12.87%) |
Apr 14, 2009 | 24.48 | 24.48 | 23.57 | 23.65 | 160,421 | -1.08(-4.38%) |
Apr 13, 2009 | 25.26 | 25.26 | 24.34 | 24.73 | 160,928 | -0.68(-2.67%) |
Apr 09, 2009 | 25.18 | 25.76 | 24.99 | 25.41 | 265,232 | +0.58(+2.35%) |
Apr 08, 2009 | 24.51 | 24.97 | 24.26 | 24.82 | 211,098 | +0.55(+2.25%) |
Apr 07, 2009 | 24.88 | 25.28 | 24.24 | 24.28 | 269,734 | -0.85(-3.37%) |
Apr 06, 2009 | 25.15 | 25.73 | 24.40 | 25.12 | 335,049 | -0.06(-0.22%) |
Apr 03, 2009 | 25.36 | 25.36 | 24.60 | 25.18 | 234,416 | -0.16(-0.63%) |
Apr 02, 2009 | 24.82 | 25.72 | 24.69 | 25.34 | 214,444 | +1.28(+5.32%) |
Apr 01, 2009 | 23.41 | 24.43 | 23.02 | 24.06 | 288,889 | +0.20(+0.83%) |
Mar 31, 2009 | 24.12 | 24.62 | 23.78 | 23.86 | 163,544 | -0.14(-0.59%) |
Mar 30, 2009 | 23.90 | 24.23 | 23.42 | 24.00 | 133,281 | -1.49(-5.84%) |
Mar 26, 2009 | 25.37 | 25.52 | 25.02 | 25.49 | 214,566 | +0.22(+0.86%) |
Mar 25, 2009 | 25.72 | 26.17 | 24.17 | 25.28 | 188,175 | -0.34(-1.32%) |
Mar 24, 2009 | 26.14 | 26.68 | 25.53 | 25.61 | 165,173 | -0.79(-3.00%) |
Mar 23, 2009 | 26.24 | 26.44 | 26.16 | 26.41 | 265,518 | +0.64(+2.49%) |
Mar 20, 2009 | 26.10 | 26.39 | 25.73 | 25.77 | 290,267 | -0.24(-0.94%) |
Mar 19, 2009 | 26.61 | 26.92 | 25.51 | 26.01 | 246,783 | -0.63(-2.37%) |
Mar 18, 2009 | 25.98 | 27.23 | 25.44 | 26.64 | 336,595 | +0.19(+0.71%) |
Mar 17, 2009 | 25.34 | 26.45 | 24.75 | 26.45 | 231,586 | +0.93(+3.65%) |
Mar 16, 2009 | 26.40 | 26.61 | 25.38 | 25.52 | 277,901 | -0.57(-2.20%) |
Mar 13, 2009 | 26.61 | 26.74 | 25.64 | 26.09 | 0 | -0.07(-0.25%) |
Mar 12, 2009 | 24.78 | 26.50 | 24.29 | 26.16 | 292,710 | +1.34(+5.39%) |
Mar 11, 2009 | 25.24 | 25.61 | 24.38 | 24.82 | 271,272 | -0.04(-0.15%) |
Mar 10, 2009 | 24.02 | 25.17 | 23.78 | 24.86 | 479,982 | +1.24(+5.27%) |
Mar 09, 2009 | 23.00 | 23.87 | 22.84 | 23.62 | 357,958 | +0.71(+3.08%) |
Mar 06, 2009 | 22.02 | 23.45 | 22.02 | 22.91 | 0 | +1.70(+7.99%) |
Mar 05, 2009 | 21.45 | 21.88 | 20.83 | 21.21 | 190,339 | -0.99(-4.45%) |
Mar 04, 2009 | 22.03 | 22.48 | 21.38 | 22.20 | 260,906 | -0.28(-1.26%) |
Mar 02, 2009 | 23.95 | 25.25 | 22.36 | 22.49 | 345,394 | -2.06(-8.40%) |
Feb 27, 2009 | 25.28 | 25.91 | 24.46 | 24.55 | 0 | -1.16(-4.51%) |
Feb 26, 2009 | 27.58 | 27.72 | 25.52 | 25.71 | 258,000 | -1.73(-6.32%) |
Feb 25, 2009 | 28.96 | 29.18 | 26.95 | 27.44 | 304,363 | -1.51(-5.21%) |
Feb 24, 2009 | 29.43 | 29.67 | 28.67 | 28.95 | 290,985 | -0.01(-0.03%) |
Feb 23, 2009 | 30.06 | 30.15 | 28.71 | 28.96 | 295,210 | -0.37(-1.25%) |
Feb 20, 2009 | 28.96 | 29.50 | 27.90 | 29.33 | 289,390 | +1.06(+3.77%) |
Feb 19, 2009 | 27.88 | 28.50 | 27.45 | 28.26 | 295,870 | +0.57(+2.08%) |
Feb 18, 2009 | 28.19 | 28.81 | 27.00 | 27.69 | 229,883 | -0.39(-1.38%) |
Feb 17, 2009 | 28.42 | 28.73 | 27.65 | 28.07 | 273,168 | -1.12(-3.84%) |
Feb 13, 2009 | 28.29 | 29.67 | 28.29 | 29.19 | 301,216 | +1.06(+3.75%) |
Feb 12, 2009 | 28.26 | 28.56 | 27.32 | 28.14 | 230,507 | -0.09(-0.33%) |
Feb 11, 2009 | 28.24 | 28.94 | 26.55 | 28.23 | 264,835 | +0.22(+0.77%) |
Feb 10, 2009 | 29.51 | 30.00 | 27.85 | 28.02 | 265,159 | -1.59(-5.38%) |
Feb 09, 2009 | 28.13 | 29.66 | 28.02 | 29.61 | 308,413 | +1.76(+6.33%) |
Feb 06, 2009 | 28.42 | 28.63 | 26.90 | 27.85 | 395,255 | -1.38(-4.74%) |
Feb 05, 2009 | 26.45 | 30.59 | 26.19 | 29.23 | 831,733 | +3.87(+15.27%) |
Feb 04, 2009 | 25.39 | 26.09 | 25.11 | 25.36 | 143,025 | +0.05(+0.19%) |
Feb 03, 2009 | 25.81 | 25.84 | 24.89 | 25.31 | 114,894 | -0.29(-1.14%) |