Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.72 | 29.73 | 25.73 | 29.16 | 221,363 | +0.21(+0.71%) |
Apr 29, 2009 | 28.55 | 29.78 | 28.55 | 28.96 | 158,981 | +0.27(+0.93%) |
Apr 28, 2009 | 27.49 | 29.08 | 27.49 | 28.69 | 171,650 | +0.93(+3.34%) |
Apr 27, 2009 | 27.30 | 28.34 | 27.04 | 27.76 | 214,402 | +0.29(+1.06%) |
Apr 24, 2009 | 26.70 | 27.71 | 26.70 | 27.47 | 236,259 | +0.63(+2.36%) |
Apr 23, 2009 | 27.46 | 27.68 | 26.59 | 26.84 | 239,279 | -0.36(-1.32%) |
Apr 22, 2009 | 27.17 | 27.70 | 27.03 | 27.20 | 251,424 | -0.21(-0.75%) |
Apr 21, 2009 | 27.42 | 27.98 | 27.11 | 27.40 | 172,559 | -0.43(-1.54%) |
Apr 20, 2009 | 28.74 | 28.83 | 27.57 | 27.83 | 124,129 | -1.36(-4.64%) |
Apr 17, 2009 | 29.69 | 29.93 | 29.08 | 29.19 | 76,006 | -0.52(-1.76%) |
Apr 16, 2009 | 29.23 | 29.95 | 29.19 | 29.71 | 97,064 | +0.24(+0.81%) |
Apr 15, 2009 | 29.06 | 29.57 | 28.94 | 29.47 | 98,440 | +0.28(+0.97%) |
Apr 14, 2009 | 29.87 | 29.91 | 28.94 | 29.19 | 142,413 | -0.76(-2.55%) |
Apr 13, 2009 | 30.02 | 30.23 | 29.63 | 29.95 | 103,578 | -0.66(-2.16%) |
Apr 09, 2009 | 30.11 | 30.61 | 29.69 | 30.61 | 118,437 | +0.87(+2.91%) |
Apr 08, 2009 | 29.57 | 30.09 | 29.38 | 29.75 | 132,898 | +0.19(+0.64%) |
Apr 07, 2009 | 30.05 | 30.23 | 29.50 | 29.56 | 163,280 | -0.73(-2.41%) |
Apr 06, 2009 | 30.87 | 30.95 | 29.54 | 30.29 | 167,757 | -0.70(-2.27%) |
Apr 03, 2009 | 30.54 | 31.01 | 30.48 | 30.99 | 120,719 | +0.09(+0.31%) |
Apr 02, 2009 | 29.51 | 31.28 | 29.27 | 30.89 | 159,140 | +1.65(+5.63%) |
Apr 01, 2009 | 27.94 | 29.51 | 27.88 | 29.25 | 177,275 | +0.65(+2.28%) |
Mar 31, 2009 | 28.38 | 28.99 | 27.66 | 28.60 | 315,534 | +0.15(+0.54%) |
Mar 30, 2009 | 29.16 | 29.16 | 28.00 | 28.44 | 240,441 | -1.94(-6.38%) |
Mar 26, 2009 | 30.19 | 30.76 | 29.94 | 30.38 | 202,742 | +0.15(+0.48%) |
Mar 25, 2009 | 31.63 | 32.15 | 29.11 | 30.23 | 286,848 | -1.21(-3.85%) |
Mar 24, 2009 | 30.92 | 31.50 | 30.22 | 31.44 | 304,098 | -0.06(-0.19%) |
Mar 23, 2009 | 30.84 | 31.58 | 30.64 | 31.50 | 202,576 | +2.07(+7.02%) |
Mar 20, 2009 | 30.34 | 30.55 | 29.16 | 29.44 | 236,699 | -0.77(-2.56%) |
Mar 19, 2009 | 30.47 | 31.08 | 29.99 | 30.21 | 361,744 | -0.27(-0.87%) |
Mar 18, 2009 | 30.01 | 30.97 | 29.64 | 30.47 | 305,740 | +0.59(+1.98%) |
Mar 17, 2009 | 29.17 | 29.88 | 28.96 | 29.88 | 218,253 | +1.12(+3.91%) |
Mar 16, 2009 | 28.53 | 30.16 | 28.53 | 28.76 | 223,936 | -0.04(-0.15%) |
Mar 13, 2009 | 28.98 | 29.50 | 28.32 | 28.80 | 0 | -0.33(-1.15%) |
Mar 12, 2009 | 28.50 | 29.25 | 27.99 | 29.14 | 372,451 | +0.63(+2.23%) |
Mar 11, 2009 | 27.93 | 29.16 | 27.90 | 28.50 | 282,037 | +0.27(+0.94%) |
Mar 10, 2009 | 27.33 | 28.97 | 27.04 | 28.24 | 395,000 | +2.01(+7.65%) |
Mar 09, 2009 | 25.60 | 26.68 | 25.41 | 26.23 | 259,081 | +0.21(+0.79%) |
Mar 06, 2009 | 25.94 | 26.76 | 25.54 | 26.02 | 0 | +0.28(+1.10%) |
Mar 05, 2009 | 28.05 | 28.58 | 25.47 | 25.74 | 388,050 | -3.56(-12.15%) |
Mar 04, 2009 | 28.77 | 30.10 | 28.07 | 29.30 | 253,232 | +1.10(+3.89%) |
Mar 02, 2009 | 28.73 | 28.73 | 27.11 | 28.20 | 378,601 | -1.30(-4.42%) |
Feb 27, 2009 | 30.02 | 31.47 | 29.26 | 29.51 | 0 | -2.27(-7.15%) |
Feb 26, 2009 | 36.02 | 36.04 | 31.22 | 31.78 | 310,872 | -3.68(-10.38%) |
Feb 25, 2009 | 35.82 | 36.45 | 32.99 | 35.46 | 268,906 | -0.45(-1.24%) |
Feb 24, 2009 | 34.20 | 36.07 | 34.01 | 35.90 | 135,150 | +1.68(+4.91%) |
Feb 23, 2009 | 36.05 | 36.30 | 33.98 | 34.22 | 278,946 | -1.74(-4.84%) |
Feb 20, 2009 | 33.81 | 36.54 | 33.01 | 35.96 | 0 | +2.05(+6.04%) |
Feb 19, 2009 | 36.96 | 38.10 | 33.55 | 33.91 | 529,281 | -3.50(-9.35%) |
Feb 18, 2009 | 38.08 | 38.36 | 37.26 | 37.41 | 195,045 | -0.63(-1.65%) |
Feb 17, 2009 | 39.43 | 39.50 | 37.80 | 38.04 | 201,146 | -2.34(-5.80%) |
Feb 13, 2009 | 39.93 | 41.13 | 39.68 | 40.38 | 157,652 | +0.59(+1.49%) |
Feb 12, 2009 | 39.86 | 40.55 | 38.50 | 39.79 | 172,537 | -0.20(-0.49%) |
Feb 11, 2009 | 39.24 | 39.99 | 38.85 | 39.99 | 174,424 | +0.96(+2.46%) |
Feb 10, 2009 | 38.51 | 39.93 | 37.93 | 39.03 | 266,927 | +0.12(+0.31%) |
Feb 09, 2009 | 38.43 | 39.29 | 38.38 | 38.91 | 167,999 | +0.11(+0.29%) |
Feb 06, 2009 | 36.62 | 39.39 | 36.56 | 38.79 | 0 | +1.84(+4.97%) |
Feb 05, 2009 | 37.28 | 37.69 | 36.68 | 36.96 | 162,053 | -0.21(-0.55%) |
Feb 04, 2009 | 36.91 | 37.92 | 36.74 | 37.16 | 93,036 | +0.43(+1.17%) |
Feb 03, 2009 | 36.24 | 37.04 | 35.88 | 36.74 | 102,715 | +0.71(+1.98%) |