Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.10 | 26.82 | 25.10 | 25.32 | 40,137 | +0.11(+0.43%) |
Apr 29, 2009 | 25.48 | 25.91 | 24.73 | 25.21 | 25,137 | +0.21(+0.86%) |
Apr 28, 2009 | 24.19 | 25.21 | 24.14 | 24.99 | 30,027 | +0.16(+0.65%) |
Apr 27, 2009 | 26.07 | 26.07 | 24.30 | 24.83 | 16,943 | -1.23(-4.73%) |
Apr 24, 2009 | 24.67 | 26.55 | 24.56 | 26.07 | 31,076 | +1.45(+5.88%) |
Apr 23, 2009 | 24.40 | 25.15 | 23.33 | 24.62 | 24,359 | +0.21(+0.88%) |
Apr 22, 2009 | 23.55 | 26.12 | 23.44 | 24.40 | 34,176 | +0.27(+1.11%) |
Apr 21, 2009 | 22.79 | 24.30 | 22.79 | 24.14 | 23,324 | +1.13(+4.90%) |
Apr 20, 2009 | 26.60 | 26.60 | 22.58 | 23.01 | 45,568 | -3.59(-13.51%) |
Apr 17, 2009 | 26.12 | 26.66 | 24.99 | 26.60 | 18,212 | +0.80(+3.12%) |
Apr 16, 2009 | 25.15 | 26.82 | 24.64 | 25.80 | 33,551 | +0.70(+2.78%) |
Apr 15, 2009 | 23.44 | 25.10 | 23.33 | 25.10 | 8,742 | +1.45(+6.12%) |
Apr 14, 2009 | 23.76 | 23.76 | 23.22 | 23.65 | 7,286 | -0.43(-1.78%) |
Apr 13, 2009 | 24.62 | 24.62 | 24.03 | 24.08 | 7,801 | -0.27(-1.10%) |
Apr 09, 2009 | 24.08 | 24.83 | 24.08 | 24.35 | 4,773 | +0.48(+2.02%) |
Apr 08, 2009 | 22.42 | 24.56 | 22.31 | 23.87 | 18,074 | +1.23(+5.45%) |
Apr 07, 2009 | 23.81 | 23.92 | 22.37 | 22.63 | 11,458 | -2.25(-9.05%) |
Apr 06, 2009 | 24.35 | 25.05 | 23.81 | 24.89 | 9,722 | +0.64(+2.65%) |
Apr 03, 2009 | 22.85 | 24.40 | 22.63 | 24.24 | 17,733 | +1.34(+5.86%) |
Apr 02, 2009 | 20.38 | 24.35 | 20.38 | 22.90 | 30,269 | +2.52(+12.37%) |
Apr 01, 2009 | 19.36 | 20.70 | 19.31 | 20.38 | 20,413 | +0.32(+1.60%) |
Mar 31, 2009 | 19.63 | 20.81 | 19.58 | 20.06 | 34,310 | -0.05(-0.27%) |
Mar 30, 2009 | 20.11 | 21.29 | 18.80 | 20.11 | 60,745 | -6.70(-25.00%) |
Mar 26, 2009 | 25.96 | 27.78 | 25.96 | 26.82 | 28,936 | +0.05(+0.20%) |
Mar 25, 2009 | 28.16 | 29.98 | 25.91 | 26.76 | 52,506 | -1.29(-4.59%) |
Mar 24, 2009 | 26.66 | 28.43 | 26.66 | 28.05 | 35,314 | -0.38(-1.32%) |
Mar 23, 2009 | 28.21 | 28.43 | 28.00 | 28.43 | 32,527 | +2.41(+9.28%) |
Mar 20, 2009 | 27.51 | 27.84 | 25.74 | 26.01 | 23,408 | -1.77(-6.37%) |
Mar 19, 2009 | 28.05 | 28.43 | 27.37 | 27.78 | 27,171 | -0.27(-0.96%) |
Mar 18, 2009 | 26.66 | 28.75 | 26.33 | 28.05 | 41,722 | +1.39(+5.23%) |
Mar 17, 2009 | 26.44 | 26.82 | 25.58 | 26.66 | 21,617 | +0.59(+2.26%) |
Mar 16, 2009 | 24.99 | 26.76 | 24.94 | 26.07 | 20,761 | +1.02(+4.07%) |
Mar 13, 2009 | 23.97 | 25.10 | 23.92 | 25.05 | 0 | +1.45(+6.14%) |
Mar 12, 2009 | 20.92 | 23.87 | 20.92 | 23.60 | 25,033 | +1.82(+8.37%) |
Mar 11, 2009 | 21.45 | 22.26 | 21.29 | 21.78 | 50,322 | +0.24(+1.12%) |
Mar 10, 2009 | 21.45 | 21.94 | 21.40 | 21.53 | 13,044 | +0.40(+1.90%) |
Mar 09, 2009 | 20.06 | 21.13 | 20.06 | 21.13 | 7,752 | +0.80(+3.96%) |
Mar 06, 2009 | 20.11 | 20.38 | 19.79 | 20.33 | 0 | +0.21(+1.07%) |
Mar 05, 2009 | 19.58 | 20.33 | 19.58 | 20.11 | 41,904 | -0.16(-0.79%) |
Mar 04, 2009 | 18.72 | 20.76 | 18.24 | 20.27 | 37,757 | -0.61(-2.93%) |
Mar 02, 2009 | 20.97 | 21.56 | 20.70 | 20.89 | 25,368 | -0.41(-1.91%) |
Feb 27, 2009 | 21.51 | 21.72 | 21.02 | 21.29 | 0 | -0.43(-1.98%) |
Feb 26, 2009 | 21.08 | 21.83 | 20.97 | 21.72 | 13,024 | +0.32(+1.50%) |
Feb 25, 2009 | 21.56 | 21.56 | 20.01 | 21.40 | 14,871 | -0.05(-0.25%) |
Feb 24, 2009 | 17.43 | 21.72 | 13.73 | 21.45 | 11,445 | -0.16(-0.74%) |
Feb 23, 2009 | 21.88 | 21.94 | 21.45 | 21.61 | 19,428 | +0.16(+0.75%) |
Feb 20, 2009 | 20.33 | 21.64 | 20.33 | 21.45 | 23,011 | +0.00(+0.00%) |
Feb 19, 2009 | 21.35 | 22.10 | 21.13 | 21.45 | 34,314 | +0.21(+1.01%) |
Feb 18, 2009 | 21.13 | 21.45 | 20.76 | 21.24 | 13,176 | -0.16(-0.75%) |
Feb 17, 2009 | 21.40 | 21.72 | 19.90 | 21.40 | 26,612 | -0.16(-0.75%) |
Feb 13, 2009 | 21.35 | 21.99 | 20.60 | 21.56 | 21,426 | +0.64(+3.08%) |
Feb 12, 2009 | 21.29 | 21.29 | 20.52 | 20.92 | 63,345 | -0.05(-0.26%) |
Feb 11, 2009 | 21.29 | 21.56 | 20.38 | 20.97 | 66,427 | +0.11(+0.51%) |
Feb 10, 2009 | 21.51 | 21.61 | 20.22 | 20.86 | 24,030 | -0.91(-4.19%) |
Feb 09, 2009 | 22.79 | 22.79 | 21.45 | 21.78 | 14,035 | -0.86(-3.79%) |
Feb 06, 2009 | 21.51 | 22.63 | 21.35 | 22.63 | 24,611 | +1.29(+6.03%) |
Feb 05, 2009 | 20.38 | 21.35 | 20.11 | 21.35 | 21,094 | +0.97(+4.74%) |
Feb 04, 2009 | 19.68 | 20.92 | 19.42 | 20.38 | 20,686 | +1.13(+5.85%) |
Feb 03, 2009 | 17.65 | 19.25 | 16.84 | 19.25 | 67,027 | +1.29(+7.16%) |