Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 28.98 | 29.15 | 28.53 | 28.62 | 224,480 | +0.16(+0.57%) |
Apr 29, 2009 | 28.14 | 28.72 | 28.14 | 28.46 | 242,871 | +0.82(+2.98%) |
Apr 28, 2009 | 27.40 | 27.91 | 27.20 | 27.63 | 180,574 | -0.28(-1.01%) |
Apr 27, 2009 | 27.90 | 28.34 | 27.80 | 27.91 | 193,005 | -0.43(-1.52%) |
Apr 24, 2009 | 28.18 | 28.57 | 28.10 | 28.34 | 700,814 | +0.58(+2.08%) |
Apr 23, 2009 | 27.52 | 27.85 | 27.28 | 27.77 | 123,689 | +0.69(+2.54%) |
Apr 22, 2009 | 26.91 | 27.62 | 26.83 | 27.08 | 152,288 | -0.13(-0.49%) |
Apr 21, 2009 | 26.35 | 27.26 | 26.26 | 27.21 | 145,367 | +0.50(+1.88%) |
Apr 20, 2009 | 27.73 | 27.73 | 26.71 | 26.71 | 425,097 | -1.39(-4.93%) |
Apr 17, 2009 | 27.98 | 28.28 | 27.89 | 28.09 | 549,271 | +0.14(+0.50%) |
Apr 16, 2009 | 27.89 | 28.11 | 27.56 | 27.95 | 333,153 | +0.27(+0.99%) |
Apr 15, 2009 | 27.20 | 27.68 | 27.07 | 27.68 | 699,474 | +0.30(+1.11%) |
Apr 14, 2009 | 27.26 | 27.72 | 27.26 | 27.37 | 958,309 | -0.10(-0.35%) |
Apr 13, 2009 | 27.20 | 27.65 | 27.03 | 27.47 | 396,917 | +0.44(+1.62%) |
Apr 09, 2009 | 26.88 | 27.10 | 26.74 | 27.03 | 231,534 | +0.90(+3.43%) |
Apr 08, 2009 | 26.25 | 26.39 | 25.91 | 26.14 | 175,060 | +0.27(+1.06%) |
Apr 07, 2009 | 26.09 | 26.21 | 25.77 | 25.86 | 373,423 | -0.64(-2.40%) |
Apr 06, 2009 | 26.51 | 26.57 | 26.20 | 26.50 | 88,580 | -0.51(-1.89%) |
Apr 03, 2009 | 26.88 | 27.05 | 26.56 | 27.01 | 242,548 | +0.31(+1.15%) |
Apr 02, 2009 | 26.41 | 27.13 | 26.32 | 26.70 | 341,956 | +1.33(+5.24%) |
Apr 01, 2009 | 24.52 | 25.46 | 24.45 | 25.37 | 280,592 | +0.84(+3.44%) |
Mar 31, 2009 | 24.32 | 24.85 | 24.20 | 24.53 | 248,076 | +0.64(+2.70%) |
Mar 30, 2009 | 24.22 | 24.22 | 23.63 | 23.89 | 297,569 | -1.98(-7.65%) |
Mar 26, 2009 | 25.78 | 26.00 | 25.47 | 25.86 | 170,735 | +0.32(+1.25%) |
Mar 25, 2009 | 25.37 | 25.89 | 24.98 | 25.54 | 205,165 | +0.54(+2.16%) |
Mar 24, 2009 | 25.30 | 25.54 | 25.00 | 25.00 | 232,125 | -0.92(-3.54%) |
Mar 23, 2009 | 25.41 | 25.95 | 25.37 | 25.92 | 454,317 | +1.88(+7.82%) |
Mar 20, 2009 | 24.57 | 24.57 | 24.00 | 24.04 | 203,617 | -0.41(-1.70%) |
Mar 19, 2009 | 25.03 | 25.14 | 24.42 | 24.46 | 267,107 | +0.10(+0.43%) |
Mar 18, 2009 | 23.27 | 24.47 | 23.15 | 24.35 | 270,863 | +0.77(+3.27%) |
Mar 17, 2009 | 22.92 | 23.60 | 22.76 | 23.58 | 240,854 | +0.71(+3.11%) |
Mar 16, 2009 | 23.13 | 23.46 | 22.86 | 22.87 | 207,568 | +0.30(+1.35%) |
Mar 13, 2009 | 22.65 | 22.72 | 22.22 | 22.57 | 0 | +0.14(+0.63%) |
Mar 12, 2009 | 21.63 | 22.46 | 21.40 | 22.43 | 290,745 | +0.63(+2.89%) |
Mar 11, 2009 | 22.00 | 22.20 | 21.58 | 21.80 | 196,040 | +0.15(+0.68%) |
Mar 10, 2009 | 21.03 | 21.77 | 21.03 | 21.65 | 472,208 | +1.52(+7.54%) |
Mar 09, 2009 | 20.12 | 20.53 | 20.00 | 20.13 | 468,009 | -0.67(-3.21%) |
Mar 06, 2009 | 21.16 | 21.31 | 20.30 | 20.80 | 0 | -0.04(-0.18%) |
Mar 05, 2009 | 21.25 | 21.48 | 20.77 | 20.83 | 244,785 | -1.16(-5.29%) |
Mar 04, 2009 | 21.60 | 22.27 | 21.49 | 22.00 | 338,683 | +0.76(+3.56%) |
Mar 02, 2009 | 21.77 | 21.94 | 21.13 | 21.24 | 602,119 | -1.27(-5.63%) |
Feb 27, 2009 | 22.38 | 22.98 | 22.37 | 22.51 | 0 | -0.14(-0.62%) |
Feb 26, 2009 | 23.15 | 23.36 | 22.61 | 22.65 | 430,557 | -0.04(-0.16%) |
Feb 25, 2009 | 22.95 | 23.05 | 22.36 | 22.69 | 271,453 | -0.54(-2.33%) |
Feb 24, 2009 | 22.54 | 23.34 | 22.35 | 23.23 | 659,685 | +0.90(+4.05%) |
Feb 23, 2009 | 23.52 | 23.52 | 22.29 | 22.32 | 574,828 | -0.94(-4.04%) |
Feb 20, 2009 | 22.94 | 23.57 | 22.87 | 23.26 | 715,076 | -0.43(-1.81%) |
Feb 19, 2009 | 24.34 | 24.46 | 23.64 | 23.69 | 463,525 | -0.10(-0.40%) |
Feb 18, 2009 | 24.06 | 24.06 | 23.52 | 23.79 | 561,014 | +0.04(+0.19%) |
Feb 17, 2009 | 24.13 | 24.20 | 23.74 | 23.75 | 456,641 | -1.59(-6.28%) |
Feb 13, 2009 | 25.60 | 25.72 | 25.31 | 25.34 | 251,796 | -0.34(-1.33%) |
Feb 12, 2009 | 25.31 | 25.71 | 24.95 | 25.68 | 356,226 | -0.08(-0.32%) |
Feb 11, 2009 | 26.03 | 26.06 | 25.46 | 25.76 | 233,543 | +0.15(+0.58%) |
Feb 10, 2009 | 26.71 | 26.89 | 25.51 | 25.61 | 637,569 | -1.40(-5.18%) |
Feb 09, 2009 | 26.89 | 27.23 | 26.80 | 27.01 | 424,115 | +0.04(+0.16%) |
Feb 06, 2009 | 26.37 | 27.07 | 26.37 | 26.97 | 488,004 | +0.72(+2.74%) |
Feb 05, 2009 | 25.82 | 26.47 | 25.53 | 26.25 | 326,862 | +0.33(+1.26%) |
Feb 04, 2009 | 26.03 | 26.55 | 25.81 | 25.92 | 614,238 | -0.03(-0.11%) |
Feb 03, 2009 | 25.58 | 26.18 | 25.32 | 25.95 | 633,991 | +0.73(+2.88%) |