Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.14 | 26.51 | 25.72 | 25.93 | 752,134 | -0.03(-0.13%) |
Apr 29, 2009 | 25.30 | 26.10 | 25.09 | 25.96 | 926,103 | +1.04(+4.19%) |
Apr 28, 2009 | 23.44 | 25.85 | 23.04 | 24.92 | 860,393 | +0.77(+3.21%) |
Apr 27, 2009 | 24.04 | 24.38 | 23.19 | 24.14 | 1,582,729 | -0.46(-1.89%) |
Apr 24, 2009 | 24.91 | 24.93 | 22.78 | 24.61 | 1,439,487 | -0.44(-1.76%) |
Apr 23, 2009 | 25.33 | 25.34 | 24.21 | 25.05 | 915,280 | +0.16(+0.66%) |
Apr 22, 2009 | 24.92 | 25.59 | 24.52 | 24.88 | 1,148,986 | -0.70(-2.74%) |
Apr 21, 2009 | 23.63 | 25.63 | 23.54 | 25.58 | 1,514,497 | +1.55(+6.45%) |
Apr 20, 2009 | 25.24 | 25.58 | 23.99 | 24.03 | 1,670,209 | -2.07(-7.93%) |
Apr 17, 2009 | 27.48 | 27.62 | 26.01 | 26.11 | 2,034,141 | -1.54(-5.58%) |
Apr 16, 2009 | 28.02 | 28.19 | 27.38 | 27.65 | 897,720 | -0.18(-0.64%) |
Apr 15, 2009 | 26.99 | 27.92 | 26.33 | 27.83 | 830,762 | +0.60(+2.19%) |
Apr 14, 2009 | 28.76 | 29.12 | 27.08 | 27.23 | 818,075 | -1.76(-6.08%) |
Apr 13, 2009 | 28.90 | 29.16 | 28.11 | 28.99 | 886,158 | +0.06(+0.20%) |
Apr 09, 2009 | 28.38 | 29.15 | 27.21 | 28.94 | 1,319,820 | +1.29(+4.66%) |
Apr 08, 2009 | 27.48 | 28.70 | 26.80 | 27.65 | 842,314 | +0.85(+3.17%) |
Apr 07, 2009 | 27.30 | 28.54 | 26.79 | 26.80 | 799,308 | -0.98(-3.52%) |
Apr 06, 2009 | 27.52 | 28.17 | 27.39 | 27.78 | 656,030 | -0.09(-0.32%) |
Apr 03, 2009 | 27.37 | 27.91 | 26.73 | 27.87 | 796,586 | +0.47(+1.73%) |
Apr 02, 2009 | 27.35 | 27.62 | 26.00 | 27.39 | 1,301,809 | +0.62(+2.31%) |
Apr 01, 2009 | 25.97 | 27.13 | 25.37 | 26.77 | 893,841 | +0.36(+1.36%) |
Mar 31, 2009 | 25.62 | 26.63 | 25.50 | 26.42 | 1,331,938 | +1.04(+4.11%) |
Mar 30, 2009 | 25.98 | 26.19 | 25.21 | 25.37 | 1,048,964 | -1.66(-6.13%) |
Mar 26, 2009 | 26.55 | 27.08 | 26.02 | 27.03 | 1,364,917 | +0.76(+2.89%) |
Mar 25, 2009 | 24.91 | 26.40 | 24.78 | 26.27 | 2,035,161 | +1.64(+6.66%) |
Mar 24, 2009 | 24.39 | 25.24 | 23.94 | 24.63 | 1,642,198 | -0.34(-1.37%) |
Mar 23, 2009 | 23.54 | 24.97 | 23.48 | 24.97 | 1,427,120 | +2.23(+9.79%) |
Mar 20, 2009 | 23.10 | 23.70 | 22.74 | 22.75 | 1,705,845 | -0.15(-0.68%) |
Mar 19, 2009 | 23.50 | 24.23 | 22.79 | 22.90 | 1,255,012 | -0.74(-3.14%) |
Mar 18, 2009 | 22.83 | 23.90 | 22.60 | 23.64 | 1,931,053 | +0.11(+0.45%) |
Mar 17, 2009 | 22.61 | 23.54 | 22.04 | 23.54 | 988,881 | +1.09(+4.87%) |
Mar 16, 2009 | 22.34 | 23.51 | 22.00 | 22.44 | 1,652,594 | +0.38(+1.70%) |
Mar 13, 2009 | 21.14 | 22.24 | 21.14 | 22.07 | 0 | +0.71(+3.32%) |
Mar 12, 2009 | 19.40 | 21.48 | 19.01 | 21.36 | 1,300,433 | +1.74(+8.85%) |
Mar 11, 2009 | 19.60 | 19.84 | 18.94 | 19.62 | 1,105,295 | +0.12(+0.63%) |
Mar 10, 2009 | 17.80 | 19.57 | 17.71 | 19.50 | 1,573,217 | +1.89(+10.75%) |
Mar 09, 2009 | 18.04 | 18.47 | 17.35 | 17.61 | 1,071,806 | -0.66(-3.62%) |
Mar 06, 2009 | 18.99 | 19.43 | 17.45 | 18.27 | 0 | -0.74(-3.90%) |
Mar 05, 2009 | 21.13 | 21.13 | 18.78 | 19.01 | 1,302,000 | -2.25(-10.59%) |
Mar 04, 2009 | 20.58 | 21.79 | 20.12 | 21.26 | 1,065,804 | -0.43(-1.99%) |
Mar 02, 2009 | 21.61 | 21.87 | 21.24 | 21.69 | 2,173,761 | -0.49(-2.21%) |
Feb 27, 2009 | 22.81 | 23.13 | 21.00 | 22.18 | 0 | -0.84(-3.65%) |
Feb 26, 2009 | 23.57 | 23.99 | 22.56 | 23.02 | 820,213 | -0.23(-0.98%) |
Feb 25, 2009 | 24.13 | 24.30 | 22.61 | 23.25 | 795,820 | -1.06(-4.36%) |
Feb 24, 2009 | 22.96 | 24.43 | 22.81 | 24.31 | 1,620,056 | +1.44(+6.31%) |
Feb 23, 2009 | 24.56 | 24.65 | 22.79 | 22.87 | 1,320,893 | -1.53(-6.25%) |
Feb 20, 2009 | 24.49 | 25.08 | 23.02 | 24.39 | 1,349,081 | -0.89(-3.52%) |
Feb 19, 2009 | 26.48 | 26.60 | 25.27 | 25.28 | 897,880 | -0.98(-3.73%) |
Feb 18, 2009 | 27.03 | 27.36 | 26.11 | 26.26 | 868,004 | -0.69(-2.57%) |
Feb 17, 2009 | 27.34 | 29.34 | 26.92 | 26.95 | 763,516 | -1.44(-5.06%) |
Feb 13, 2009 | 28.32 | 28.75 | 27.97 | 28.39 | 1,022,200 | -0.01(-0.03%) |
Feb 12, 2009 | 26.86 | 28.63 | 26.86 | 28.40 | 1,351,870 | +1.07(+3.91%) |
Feb 11, 2009 | 27.41 | 27.75 | 26.80 | 27.33 | 1,320,369 | +0.22(+0.81%) |
Feb 10, 2009 | 29.12 | 29.12 | 26.95 | 27.11 | 1,250,756 | -2.14(-7.33%) |
Feb 09, 2009 | 28.90 | 29.47 | 28.16 | 29.25 | 630,836 | +0.62(+2.16%) |
Feb 06, 2009 | 28.13 | 28.76 | 27.31 | 28.63 | 1,100,263 | +0.42(+1.50%) |
Feb 05, 2009 | 27.97 | 28.61 | 26.91 | 28.21 | 1,147,344 | +0.00(+0.00%) |
Feb 04, 2009 | 29.27 | 29.58 | 28.00 | 28.21 | 815,541 | -1.04(-3.57%) |
Feb 03, 2009 | 29.94 | 30.50 | 29.22 | 29.25 | 932,340 | -0.84(-2.79%) |