Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.01 | 26.17 | 25.04 | 25.05 | 481,729 | -0.70(-2.73%) |
Apr 29, 2009 | 24.25 | 25.81 | 24.25 | 25.76 | 664,124 | +1.44(+5.92%) |
Apr 28, 2009 | 23.77 | 24.59 | 23.77 | 24.32 | 634,939 | +0.47(+1.96%) |
Apr 27, 2009 | 23.51 | 24.26 | 23.51 | 23.85 | 350,824 | +0.19(+0.81%) |
Apr 24, 2009 | 23.35 | 23.83 | 22.96 | 23.66 | 517,746 | +0.43(+1.87%) |
Apr 23, 2009 | 23.78 | 23.93 | 23.06 | 23.22 | 841,624 | -0.56(-2.37%) |
Apr 22, 2009 | 23.62 | 24.11 | 23.48 | 23.79 | 648,168 | +0.06(+0.26%) |
Apr 21, 2009 | 23.41 | 23.87 | 23.35 | 23.73 | 294,441 | +0.26(+1.11%) |
Apr 20, 2009 | 23.69 | 24.10 | 23.34 | 23.47 | 319,744 | -0.68(-2.84%) |
Apr 17, 2009 | 23.41 | 24.27 | 23.00 | 24.15 | 682,673 | +0.88(+3.80%) |
Apr 16, 2009 | 23.75 | 23.75 | 22.28 | 23.27 | 1,291,270 | -0.42(-1.79%) |
Apr 15, 2009 | 24.71 | 25.65 | 23.43 | 23.69 | 1,107,552 | -1.19(-4.77%) |
Apr 14, 2009 | 25.61 | 25.95 | 24.84 | 24.88 | 696,508 | -1.02(-3.95%) |
Apr 13, 2009 | 26.63 | 26.74 | 25.74 | 25.90 | 908,246 | -0.97(-3.61%) |
Apr 09, 2009 | 26.41 | 27.12 | 26.35 | 26.87 | 493,123 | +0.71(+2.72%) |
Apr 08, 2009 | 25.89 | 26.16 | 25.78 | 26.16 | 346,387 | +0.49(+1.89%) |
Apr 07, 2009 | 25.57 | 25.91 | 25.57 | 25.68 | 296,448 | -0.10(-0.40%) |
Apr 06, 2009 | 25.61 | 26.11 | 25.53 | 25.78 | 507,971 | +0.05(+0.20%) |
Apr 03, 2009 | 26.32 | 26.32 | 25.50 | 25.73 | 899,568 | -0.52(-1.98%) |
Apr 02, 2009 | 25.79 | 26.54 | 25.68 | 26.25 | 925,541 | +0.85(+3.34%) |
Apr 01, 2009 | 24.71 | 25.44 | 24.13 | 25.40 | 900,487 | +0.28(+1.10%) |
Mar 31, 2009 | 25.24 | 25.77 | 24.72 | 25.12 | 425,406 | +0.38(+1.54%) |
Mar 30, 2009 | 24.65 | 24.82 | 23.90 | 24.74 | 506,608 | -0.60(-2.36%) |
Mar 26, 2009 | 24.34 | 25.34 | 23.83 | 25.34 | 701,339 | +1.30(+5.41%) |
Mar 25, 2009 | 23.82 | 24.59 | 23.29 | 24.04 | 618,416 | +0.45(+1.91%) |
Mar 24, 2009 | 23.28 | 23.72 | 22.86 | 23.59 | 552,731 | -0.02(-0.07%) |
Mar 23, 2009 | 22.97 | 23.61 | 22.38 | 23.61 | 572,936 | +0.98(+4.33%) |
Mar 20, 2009 | 23.41 | 23.42 | 22.57 | 22.63 | 600,968 | -0.42(-1.84%) |
Mar 19, 2009 | 23.48 | 23.48 | 22.67 | 23.05 | 647,767 | -0.48(-2.03%) |
Mar 18, 2009 | 23.41 | 23.83 | 23.10 | 23.53 | 675,180 | -0.02(-0.07%) |
Mar 17, 2009 | 23.14 | 23.55 | 22.79 | 23.55 | 610,250 | +0.57(+2.49%) |
Mar 16, 2009 | 23.46 | 23.76 | 22.85 | 22.97 | 373,039 | -0.34(-1.45%) |
Mar 13, 2009 | 23.29 | 23.46 | 22.91 | 23.31 | 392,848 | +0.07(+0.30%) |
Mar 12, 2009 | 22.58 | 23.40 | 22.31 | 23.24 | 617,293 | +0.56(+2.48%) |
Mar 11, 2009 | 22.45 | 23.41 | 22.45 | 22.68 | 754,810 | +0.22(+0.96%) |
Mar 10, 2009 | 21.51 | 22.54 | 21.25 | 22.46 | 591,112 | +1.34(+6.36%) |
Mar 09, 2009 | 20.76 | 21.69 | 20.52 | 21.12 | 543,377 | +0.24(+1.16%) |
Mar 06, 2009 | 20.59 | 20.97 | 20.17 | 20.88 | 928,434 | +0.50(+2.47%) |
Mar 05, 2009 | 19.74 | 21.15 | 19.71 | 20.37 | 1,233,527 | +0.31(+1.56%) |
Mar 04, 2009 | 20.59 | 21.26 | 18.21 | 20.06 | 4,353,784 | +0.68(+3.53%) |
Mar 02, 2009 | 21.32 | 21.66 | 18.89 | 19.38 | 1,673,102 | -2.29(-10.56%) |
Feb 27, 2009 | 22.63 | 23.05 | 21.62 | 21.66 | 1,014,809 | -1.26(-5.48%) |
Feb 26, 2009 | 23.79 | 23.94 | 22.79 | 22.92 | 803,838 | -0.61(-2.58%) |
Feb 25, 2009 | 23.63 | 24.00 | 22.90 | 23.53 | 334,317 | -0.28(-1.17%) |
Feb 24, 2009 | 23.29 | 24.13 | 22.98 | 23.81 | 517,946 | +0.77(+3.35%) |
Feb 23, 2009 | 23.21 | 23.40 | 22.81 | 23.03 | 633,202 | -0.09(-0.37%) |
Feb 20, 2009 | 22.68 | 23.84 | 22.54 | 23.12 | 477,473 | +0.08(+0.34%) |
Feb 19, 2009 | 22.92 | 23.32 | 22.51 | 23.04 | 439,517 | +0.40(+1.76%) |
Feb 18, 2009 | 23.11 | 23.38 | 22.55 | 22.64 | 361,102 | -0.42(-1.80%) |
Feb 17, 2009 | 22.68 | 23.43 | 22.50 | 23.06 | 635,927 | -0.42(-1.77%) |
Feb 13, 2009 | 23.64 | 23.84 | 22.73 | 23.48 | 235,657 | +0.09(+0.37%) |
Feb 12, 2009 | 22.78 | 23.48 | 22.54 | 23.39 | 307,641 | +0.25(+1.09%) |
Feb 11, 2009 | 22.84 | 23.40 | 22.31 | 23.14 | 668,449 | +0.31(+1.37%) |
Feb 10, 2009 | 22.55 | 24.16 | 22.55 | 22.83 | 613,389 | +0.07(+0.30%) |
Feb 09, 2009 | 22.70 | 23.22 | 22.50 | 22.76 | 357,389 | -0.04(-0.19%) |
Feb 06, 2009 | 23.41 | 23.83 | 22.50 | 22.80 | 1,107,723 | -0.51(-2.19%) |
Feb 05, 2009 | 22.84 | 23.54 | 22.35 | 23.31 | 611,719 | +0.36(+1.55%) |
Feb 04, 2009 | 23.96 | 24.19 | 22.11 | 22.96 | 1,098,797 | -0.28(-1.19%) |
Feb 03, 2009 | 24.48 | 24.48 | 23.10 | 23.23 | 636,566 | -0.92(-3.80%) |