Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.62 | 25.15 | 24.31 | 24.48 | 451,736 | -0.13(-0.54%) |
Apr 29, 2009 | 24.10 | 24.88 | 23.74 | 24.61 | 374,804 | +0.73(+3.08%) |
Apr 28, 2009 | 23.50 | 24.28 | 23.31 | 23.88 | 386,137 | +0.21(+0.89%) |
Apr 27, 2009 | 23.41 | 24.23 | 22.98 | 23.67 | 415,656 | -0.15(-0.62%) |
Apr 24, 2009 | 22.97 | 24.11 | 22.72 | 23.82 | 616,262 | +1.31(+5.84%) |
Apr 23, 2009 | 22.57 | 22.61 | 22.10 | 22.50 | 353,128 | -0.13(-0.55%) |
Apr 22, 2009 | 22.63 | 23.29 | 22.54 | 22.63 | 324,214 | -0.23(-1.03%) |
Apr 21, 2009 | 22.93 | 23.42 | 22.64 | 22.86 | 391,711 | -0.13(-0.58%) |
Apr 20, 2009 | 22.89 | 23.25 | 22.50 | 23.00 | 603,141 | +0.68(+3.05%) |
Apr 17, 2009 | 22.04 | 22.43 | 21.72 | 22.32 | 573,722 | +0.38(+1.71%) |
Apr 16, 2009 | 21.72 | 22.11 | 21.19 | 21.94 | 340,405 | +0.45(+2.11%) |
Apr 15, 2009 | 21.34 | 21.73 | 21.19 | 21.49 | 404,525 | -0.09(-0.40%) |
Apr 14, 2009 | 21.64 | 21.85 | 21.38 | 21.57 | 497,138 | -0.45(-2.06%) |
Apr 13, 2009 | 22.43 | 22.63 | 21.83 | 22.03 | 290,624 | -0.74(-3.26%) |
Apr 09, 2009 | 22.47 | 23.05 | 22.33 | 22.77 | 277,667 | +0.65(+2.93%) |
Apr 08, 2009 | 22.00 | 22.24 | 21.75 | 22.12 | 180,453 | +0.35(+1.62%) |
Apr 07, 2009 | 22.37 | 22.41 | 21.72 | 21.77 | 381,827 | -0.86(-3.80%) |
Apr 06, 2009 | 22.62 | 23.05 | 22.34 | 22.63 | 378,179 | -0.34(-1.46%) |
Apr 03, 2009 | 22.89 | 23.04 | 22.63 | 22.97 | 227,680 | -0.01(-0.03%) |
Apr 02, 2009 | 22.52 | 23.43 | 22.52 | 22.97 | 446,167 | +0.68(+3.05%) |
Apr 01, 2009 | 22.14 | 22.45 | 21.75 | 22.29 | 303,219 | -0.23(-1.01%) |
Mar 31, 2009 | 22.17 | 22.97 | 21.95 | 22.52 | 544,723 | +0.54(+2.45%) |
Mar 30, 2009 | 22.32 | 22.48 | 21.63 | 21.98 | 826,155 | -1.63(-6.92%) |
Mar 26, 2009 | 23.59 | 23.65 | 23.09 | 23.61 | 522,038 | +0.34(+1.44%) |
Mar 25, 2009 | 23.57 | 24.15 | 22.47 | 23.28 | 621,078 | -0.34(-1.42%) |
Mar 24, 2009 | 24.20 | 24.47 | 23.59 | 23.61 | 414,330 | -0.82(-3.36%) |
Mar 23, 2009 | 24.09 | 24.58 | 23.97 | 24.43 | 518,869 | +0.49(+2.06%) |
Mar 20, 2009 | 24.65 | 25.01 | 23.77 | 23.94 | 435,421 | -0.44(-1.80%) |
Mar 19, 2009 | 25.81 | 25.98 | 24.36 | 24.38 | 623,582 | -1.12(-4.38%) |
Mar 18, 2009 | 24.66 | 25.74 | 24.66 | 25.50 | 390,802 | -0.12(-0.49%) |
Mar 17, 2009 | 24.54 | 25.62 | 24.40 | 25.62 | 241,246 | +0.98(+4.00%) |
Mar 16, 2009 | 25.14 | 25.41 | 24.51 | 24.64 | 236,266 | -0.20(-0.82%) |
Mar 13, 2009 | 24.80 | 24.94 | 24.57 | 24.84 | 446,485 | +0.15(+0.60%) |
Mar 12, 2009 | 24.45 | 25.04 | 24.03 | 24.69 | 529,204 | -0.01(-0.03%) |
Mar 11, 2009 | 24.22 | 24.90 | 23.91 | 24.70 | 342,237 | +0.54(+2.23%) |
Mar 10, 2009 | 23.86 | 24.71 | 23.64 | 24.16 | 403,490 | +0.76(+3.24%) |
Mar 09, 2009 | 23.93 | 24.08 | 23.28 | 23.40 | 326,156 | -0.84(-3.45%) |
Mar 06, 2009 | 24.33 | 24.61 | 23.65 | 24.24 | 314,007 | +0.01(+0.03%) |
Mar 05, 2009 | 25.05 | 25.26 | 24.00 | 24.23 | 375,086 | -1.38(-5.40%) |
Mar 04, 2009 | 25.24 | 25.98 | 24.51 | 25.62 | 362,390 | +0.03(+0.12%) |
Mar 02, 2009 | 26.30 | 26.54 | 25.50 | 25.58 | 320,346 | -1.57(-5.79%) |
Feb 27, 2009 | 26.83 | 27.79 | 25.23 | 27.16 | 464,575 | +0.77(+2.93%) |
Feb 26, 2009 | 27.46 | 27.86 | 26.14 | 26.38 | 352,327 | -0.88(-3.24%) |
Feb 25, 2009 | 27.49 | 27.87 | 26.79 | 27.26 | 355,756 | -0.31(-1.13%) |
Feb 24, 2009 | 27.53 | 27.80 | 26.99 | 27.58 | 457,135 | +0.22(+0.80%) |
Feb 23, 2009 | 28.21 | 28.63 | 27.25 | 27.36 | 472,990 | -0.84(-2.99%) |
Feb 20, 2009 | 27.75 | 28.79 | 27.17 | 28.20 | 397,299 | +0.00(+0.00%) |
Feb 19, 2009 | 29.16 | 29.16 | 28.01 | 28.20 | 359,651 | -0.67(-2.33%) |
Feb 18, 2009 | 29.63 | 29.65 | 28.74 | 28.87 | 249,026 | -0.66(-2.25%) |
Feb 17, 2009 | 28.96 | 29.98 | 28.80 | 29.54 | 405,401 | -0.43(-1.43%) |
Feb 13, 2009 | 30.41 | 30.81 | 29.78 | 29.97 | 229,927 | -0.25(-0.83%) |
Feb 12, 2009 | 29.44 | 30.33 | 29.40 | 30.22 | 325,615 | -0.01(-0.03%) |
Feb 11, 2009 | 29.94 | 30.38 | 29.70 | 30.23 | 317,603 | +0.45(+1.52%) |
Feb 10, 2009 | 30.83 | 31.24 | 29.61 | 29.77 | 286,765 | -1.24(-4.01%) |
Feb 09, 2009 | 31.28 | 31.41 | 30.42 | 31.02 | 307,731 | -0.45(-1.44%) |
Feb 06, 2009 | 30.77 | 31.67 | 30.57 | 31.47 | 319,623 | +0.86(+2.81%) |
Feb 05, 2009 | 30.21 | 31.02 | 29.71 | 30.61 | 312,548 | +0.34(+1.11%) |
Feb 04, 2009 | 30.66 | 31.24 | 30.03 | 30.27 | 250,419 | -0.39(-1.27%) |
Feb 03, 2009 | 30.21 | 30.78 | 29.65 | 30.66 | 415,528 | +0.61(+2.03%) |