Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 30.49 | 31.00 | 30.00 | 30.00 | 72,494 | -0.29(-0.96%) |
Apr 29, 2009 | 29.60 | 30.32 | 29.03 | 30.29 | 113,283 | +0.88(+2.99%) |
Apr 28, 2009 | 27.95 | 29.62 | 27.75 | 29.41 | 103,379 | +1.29(+4.59%) |
Apr 27, 2009 | 28.11 | 28.72 | 28.00 | 28.12 | 64,262 | -0.62(-2.16%) |
Apr 24, 2009 | 28.69 | 29.22 | 28.08 | 28.74 | 86,280 | +0.40(+1.41%) |
Apr 23, 2009 | 28.33 | 28.78 | 27.80 | 28.34 | 78,268 | +0.31(+1.11%) |
Apr 22, 2009 | 27.93 | 29.03 | 27.60 | 28.03 | 72,529 | -0.49(-1.72%) |
Apr 21, 2009 | 27.86 | 28.69 | 27.24 | 28.52 | 72,048 | +0.30(+1.06%) |
Apr 20, 2009 | 28.93 | 29.05 | 28.02 | 28.22 | 75,583 | -1.35(-4.57%) |
Apr 17, 2009 | 30.00 | 30.20 | 29.01 | 29.57 | 62,505 | -0.42(-1.40%) |
Apr 16, 2009 | 30.00 | 30.03 | 28.82 | 29.99 | 89,433 | +0.42(+1.42%) |
Apr 15, 2009 | 29.42 | 29.75 | 28.92 | 29.57 | 58,835 | +0.14(+0.48%) |
Apr 14, 2009 | 30.21 | 30.43 | 29.25 | 29.43 | 60,099 | -1.26(-4.11%) |
Apr 13, 2009 | 30.63 | 31.23 | 30.07 | 30.69 | 52,575 | -0.27(-0.87%) |
Apr 09, 2009 | 29.90 | 31.08 | 29.53 | 30.96 | 109,099 | +1.63(+5.56%) |
Apr 08, 2009 | 29.78 | 30.00 | 28.71 | 29.33 | 92,810 | -0.29(-0.98%) |
Apr 07, 2009 | 29.73 | 30.36 | 29.33 | 29.62 | 110,914 | -0.51(-1.69%) |
Apr 06, 2009 | 30.15 | 30.68 | 29.43 | 30.13 | 89,343 | -0.43(-1.41%) |
Apr 03, 2009 | 30.97 | 30.99 | 30.11 | 30.56 | 79,541 | -0.59(-1.89%) |
Apr 02, 2009 | 31.54 | 31.54 | 30.31 | 31.15 | 118,483 | +0.31(+1.01%) |
Apr 01, 2009 | 29.99 | 31.50 | 29.56 | 30.84 | 137,448 | +0.77(+2.56%) |
Mar 31, 2009 | 31.68 | 31.68 | 30.06 | 30.07 | 164,545 | -1.33(-4.24%) |
Mar 30, 2009 | 30.23 | 31.58 | 29.81 | 31.40 | 217,064 | +0.99(+3.26%) |
Mar 26, 2009 | 30.29 | 30.69 | 29.71 | 30.41 | 144,010 | +0.42(+1.40%) |
Mar 25, 2009 | 27.81 | 30.61 | 27.81 | 29.99 | 126,238 | +2.31(+8.35%) |
Mar 24, 2009 | 25.29 | 28.38 | 25.29 | 27.68 | 122,122 | +0.17(+0.62%) |
Mar 23, 2009 | 26.59 | 27.51 | 25.01 | 27.51 | 124,418 | +2.98(+12.15%) |
Mar 20, 2009 | 25.51 | 25.66 | 24.53 | 24.53 | 83,852 | -0.82(-3.23%) |
Mar 19, 2009 | 26.15 | 26.15 | 25.16 | 25.35 | 50,335 | -0.49(-1.90%) |
Mar 18, 2009 | 25.03 | 26.45 | 24.94 | 25.84 | 93,933 | +0.76(+3.03%) |
Mar 17, 2009 | 23.50 | 25.11 | 23.23 | 25.08 | 48,842 | +1.54(+6.54%) |
Mar 16, 2009 | 24.46 | 24.68 | 23.33 | 23.54 | 61,333 | -0.78(-3.21%) |
Mar 13, 2009 | 23.35 | 24.45 | 22.78 | 24.32 | 63,861 | +1.17(+5.05%) |
Mar 12, 2009 | 21.59 | 23.38 | 21.59 | 23.15 | 95,486 | +1.50(+6.93%) |
Mar 11, 2009 | 21.69 | 22.23 | 20.80 | 21.65 | 75,400 | +0.10(+0.46%) |
Mar 10, 2009 | 20.98 | 21.60 | 20.24 | 21.55 | 83,133 | +1.07(+5.22%) |
Mar 09, 2009 | 20.14 | 20.88 | 20.03 | 20.48 | 93,343 | +0.13(+0.64%) |
Mar 06, 2009 | 20.13 | 20.38 | 19.16 | 20.35 | 83,394 | +0.39(+1.95%) |
Mar 05, 2009 | 20.20 | 20.54 | 19.91 | 19.96 | 102,804 | -0.82(-3.95%) |
Mar 04, 2009 | 20.06 | 20.92 | 19.74 | 20.78 | 106,763 | -0.08(-0.38%) |
Mar 02, 2009 | 21.52 | 21.97 | 20.75 | 20.86 | 237,892 | -0.98(-4.49%) |
Feb 27, 2009 | 21.05 | 22.25 | 21.04 | 21.84 | 78,000 | +0.36(+1.68%) |
Feb 26, 2009 | 22.14 | 22.30 | 21.30 | 21.48 | 55,285 | -0.52(-2.36%) |
Feb 25, 2009 | 22.45 | 22.96 | 21.49 | 22.00 | 70,894 | -0.68(-3.00%) |
Feb 24, 2009 | 21.68 | 22.86 | 21.50 | 22.68 | 90,968 | +0.77(+3.51%) |
Feb 23, 2009 | 22.89 | 23.41 | 21.83 | 21.91 | 97,349 | -0.90(-3.95%) |
Feb 20, 2009 | 23.32 | 23.52 | 22.21 | 22.81 | 98,538 | -0.90(-3.80%) |
Feb 19, 2009 | 24.64 | 25.75 | 23.44 | 23.71 | 126,154 | -0.67(-2.75%) |
Feb 18, 2009 | 24.49 | 25.05 | 24.15 | 24.38 | 158,563 | -0.02(-0.08%) |
Feb 17, 2009 | 24.27 | 24.85 | 23.86 | 24.40 | 131,062 | -0.72(-2.87%) |
Feb 13, 2009 | 25.24 | 25.92 | 24.73 | 25.12 | 87,693 | -0.17(-0.67%) |
Feb 12, 2009 | 25.00 | 25.87 | 24.51 | 25.29 | 137,196 | +0.16(+0.64%) |
Feb 11, 2009 | 25.74 | 26.12 | 24.83 | 25.13 | 85,692 | -0.54(-2.10%) |
Feb 10, 2009 | 26.90 | 27.81 | 25.63 | 25.67 | 149,066 | -1.44(-5.31%) |
Feb 09, 2009 | 27.19 | 27.89 | 26.50 | 27.11 | 116,683 | -0.07(-0.26%) |
Feb 06, 2009 | 26.27 | 27.68 | 26.24 | 27.18 | 83,084 | +0.80(+3.03%) |
Feb 05, 2009 | 26.46 | 27.21 | 25.86 | 26.38 | 123,623 | -0.21(-0.79%) |
Feb 04, 2009 | 27.21 | 27.85 | 26.52 | 26.59 | 94,245 | -0.53(-1.95%) |
Feb 03, 2009 | 27.25 | 27.34 | 26.26 | 27.12 | 40,111 | +0.04(+0.15%) |