Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.79 | 26.44 | 25.69 | 25.99 | 579,396 | +0.38(+1.46%) |
Apr 29, 2009 | 23.68 | 25.66 | 23.61 | 25.61 | 624,654 | +0.54(+2.17%) |
Apr 28, 2009 | 25.16 | 25.69 | 24.96 | 25.07 | 358,460 | -0.37(-1.45%) |
Apr 27, 2009 | 25.36 | 26.05 | 25.25 | 25.44 | 397,316 | -0.38(-1.45%) |
Apr 24, 2009 | 24.98 | 26.25 | 24.83 | 25.81 | 660,343 | +1.00(+4.02%) |
Apr 23, 2009 | 24.63 | 25.04 | 24.21 | 24.81 | 635,408 | +0.25(+1.03%) |
Apr 22, 2009 | 23.66 | 25.50 | 23.53 | 24.56 | 857,849 | +0.66(+2.76%) |
Apr 21, 2009 | 23.33 | 24.17 | 23.15 | 23.90 | 458,409 | +0.59(+2.54%) |
Apr 20, 2009 | 23.82 | 23.90 | 23.26 | 23.31 | 497,388 | -0.94(-3.87%) |
Apr 17, 2009 | 24.38 | 24.81 | 24.02 | 24.25 | 408,194 | -0.05(-0.22%) |
Apr 16, 2009 | 23.62 | 24.49 | 23.14 | 24.30 | 659,758 | +0.96(+4.10%) |
Apr 15, 2009 | 22.88 | 23.59 | 22.88 | 23.34 | 251,689 | +0.27(+1.18%) |
Apr 14, 2009 | 23.71 | 23.85 | 22.95 | 23.07 | 630,382 | -1.00(-4.15%) |
Apr 13, 2009 | 24.37 | 24.48 | 23.53 | 24.07 | 410,088 | -0.73(-2.95%) |
Apr 09, 2009 | 24.20 | 24.81 | 24.03 | 24.80 | 692,750 | +1.22(+5.16%) |
Apr 08, 2009 | 23.02 | 23.60 | 23.01 | 23.59 | 332,148 | +0.67(+2.90%) |
Apr 07, 2009 | 22.93 | 23.20 | 22.73 | 22.92 | 561,140 | -0.30(-1.28%) |
Apr 06, 2009 | 23.28 | 23.28 | 22.98 | 23.22 | 472,458 | -0.27(-1.16%) |
Apr 03, 2009 | 22.35 | 23.54 | 22.27 | 23.49 | 535,421 | +1.17(+5.26%) |
Apr 02, 2009 | 21.64 | 22.73 | 21.52 | 22.32 | 509,997 | +1.41(+6.74%) |
Apr 01, 2009 | 20.35 | 21.01 | 20.29 | 20.91 | 613,883 | +0.31(+1.53%) |
Mar 31, 2009 | 20.82 | 21.07 | 20.35 | 20.59 | 515,151 | +0.08(+0.38%) |
Mar 30, 2009 | 20.78 | 20.78 | 20.05 | 20.51 | 570,002 | -1.39(-6.33%) |
Mar 26, 2009 | 21.42 | 21.94 | 21.06 | 21.90 | 603,698 | +0.64(+3.02%) |
Mar 25, 2009 | 21.48 | 21.87 | 20.50 | 21.26 | 532,090 | +0.01(+0.03%) |
Mar 24, 2009 | 21.73 | 21.95 | 21.01 | 21.25 | 619,863 | -0.71(-3.22%) |
Mar 23, 2009 | 21.14 | 21.96 | 21.11 | 21.96 | 566,559 | +1.75(+8.65%) |
Mar 20, 2009 | 20.56 | 21.04 | 20.14 | 20.21 | 431,637 | -0.28(-1.39%) |
Mar 19, 2009 | 20.39 | 20.81 | 20.22 | 20.49 | 568,424 | +0.30(+1.50%) |
Mar 18, 2009 | 19.75 | 20.28 | 19.15 | 20.19 | 529,865 | +0.47(+2.36%) |
Mar 17, 2009 | 19.01 | 19.73 | 18.77 | 19.73 | 485,395 | +0.54(+2.81%) |
Mar 16, 2009 | 19.48 | 19.67 | 19.13 | 19.19 | 666,461 | +0.04(+0.19%) |
Mar 13, 2009 | 19.67 | 19.79 | 19.03 | 19.15 | 0 | -0.31(-1.62%) |
Mar 12, 2009 | 19.44 | 19.79 | 19.18 | 19.47 | 1,238,738 | -0.01(-0.06%) |
Mar 11, 2009 | 19.54 | 19.82 | 19.12 | 19.48 | 641,602 | -0.02(-0.12%) |
Mar 10, 2009 | 19.11 | 19.83 | 18.79 | 19.50 | 735,991 | +0.76(+4.07%) |
Mar 09, 2009 | 19.13 | 19.51 | 18.69 | 18.74 | 519,389 | -0.59(-3.07%) |
Mar 06, 2009 | 19.34 | 19.59 | 18.90 | 19.33 | 0 | -0.08(-0.40%) |
Mar 05, 2009 | 19.91 | 20.33 | 19.32 | 19.41 | 306,819 | -0.88(-4.35%) |
Mar 04, 2009 | 20.55 | 20.55 | 20.03 | 20.29 | 693,944 | -0.15(-0.74%) |
Mar 02, 2009 | 20.40 | 20.70 | 20.34 | 20.45 | 788,880 | -0.33(-1.57%) |
Feb 27, 2009 | 20.29 | 21.30 | 20.16 | 20.77 | 0 | +0.25(+1.21%) |
Feb 26, 2009 | 20.60 | 20.84 | 20.34 | 20.52 | 779,845 | +0.22(+1.10%) |
Feb 25, 2009 | 20.08 | 20.81 | 19.91 | 20.30 | 511,406 | +0.07(+0.36%) |
Feb 24, 2009 | 19.76 | 20.42 | 19.40 | 20.23 | 585,643 | +0.78(+4.01%) |
Feb 23, 2009 | 20.37 | 20.49 | 19.41 | 19.45 | 428,687 | -0.82(-4.06%) |
Feb 20, 2009 | 19.94 | 20.75 | 19.82 | 20.27 | 486,240 | +0.08(+0.42%) |
Feb 19, 2009 | 20.46 | 20.65 | 20.03 | 20.19 | 410,161 | -0.15(-0.74%) |
Feb 18, 2009 | 20.89 | 21.66 | 20.22 | 20.34 | 705,645 | -0.46(-2.21%) |
Feb 17, 2009 | 20.57 | 21.18 | 19.80 | 20.80 | 911,969 | -0.79(-3.64%) |
Feb 13, 2009 | 21.45 | 22.13 | 21.41 | 21.58 | 356,617 | +0.08(+0.39%) |
Feb 12, 2009 | 21.26 | 21.50 | 20.66 | 21.50 | 314,876 | +0.27(+1.28%) |
Feb 11, 2009 | 21.26 | 21.60 | 21.04 | 21.23 | 268,044 | +0.04(+0.17%) |
Feb 10, 2009 | 21.97 | 22.38 | 21.00 | 21.19 | 325,670 | -0.97(-4.39%) |
Feb 09, 2009 | 22.10 | 22.32 | 21.69 | 22.16 | 294,596 | +0.21(+0.96%) |
Feb 06, 2009 | 20.77 | 22.17 | 20.75 | 21.95 | 400,324 | +1.26(+6.11%) |
Feb 05, 2009 | 20.44 | 21.12 | 20.35 | 20.69 | 343,356 | +0.05(+0.26%) |
Feb 04, 2009 | 20.91 | 21.33 | 20.43 | 20.63 | 318,937 | -0.33(-1.56%) |
Feb 03, 2009 | 20.36 | 21.15 | 20.19 | 20.96 | 404,277 | +0.51(+2.52%) |