Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 31.76 | 38.09 | 35.17 | 36.38 | 139,850 | +1.49(+4.28%) |
Apr 29, 2009 | 33.02 | 35.95 | 32.94 | 34.89 | 191,409 | +2.32(+7.13%) |
Apr 28, 2009 | 31.57 | 33.54 | 30.83 | 32.57 | 58,642 | +0.69(+2.16%) |
Apr 27, 2009 | 32.05 | 33.23 | 31.39 | 31.88 | 71,771 | -0.99(-3.00%) |
Apr 24, 2009 | 29.75 | 33.04 | 29.18 | 32.87 | 114,784 | +3.19(+10.76%) |
Apr 23, 2009 | 30.51 | 31.30 | 29.19 | 29.67 | 82,766 | -0.89(-2.92%) |
Apr 22, 2009 | 29.09 | 32.46 | 29.09 | 30.57 | 64,588 | +0.94(+3.18%) |
Apr 21, 2009 | 28.77 | 29.75 | 28.04 | 29.62 | 102,030 | +0.62(+2.15%) |
Apr 20, 2009 | 29.46 | 29.57 | 28.74 | 29.00 | 60,160 | -1.17(-3.87%) |
Apr 17, 2009 | 30.51 | 30.51 | 29.56 | 30.17 | 59,271 | -0.07(-0.24%) |
Apr 16, 2009 | 30.24 | 30.47 | 29.31 | 30.24 | 62,044 | +0.28(+0.92%) |
Apr 15, 2009 | 28.29 | 30.09 | 28.29 | 29.96 | 82,342 | +1.33(+4.64%) |
Apr 14, 2009 | 28.87 | 28.95 | 28.12 | 28.64 | 154,831 | -0.76(-2.59%) |
Apr 13, 2009 | 28.50 | 30.14 | 28.50 | 29.40 | 61,742 | +0.28(+0.95%) |
Apr 09, 2009 | 27.18 | 29.29 | 27.18 | 29.12 | 77,258 | +2.78(+10.55%) |
Apr 08, 2009 | 26.57 | 26.83 | 25.90 | 26.34 | 67,284 | +0.41(+1.57%) |
Apr 07, 2009 | 26.02 | 26.89 | 25.92 | 25.94 | 95,159 | -0.64(-2.40%) |
Apr 06, 2009 | 26.89 | 27.08 | 25.77 | 26.57 | 44,230 | -1.02(-3.71%) |
Apr 03, 2009 | 26.56 | 27.85 | 26.38 | 27.60 | 50,723 | +0.96(+3.62%) |
Apr 02, 2009 | 25.42 | 26.95 | 25.23 | 26.63 | 109,343 | +1.86(+7.53%) |
Apr 01, 2009 | 23.68 | 25.17 | 23.17 | 24.77 | 67,887 | +1.08(+4.56%) |
Mar 31, 2009 | 23.24 | 24.67 | 22.77 | 23.69 | 70,810 | +0.75(+3.26%) |
Mar 30, 2009 | 23.69 | 23.77 | 22.74 | 22.94 | 59,924 | -2.69(-10.50%) |
Mar 26, 2009 | 25.20 | 25.71 | 24.04 | 25.63 | 100,631 | +0.46(+1.84%) |
Mar 25, 2009 | 24.18 | 25.57 | 23.40 | 25.17 | 70,135 | +1.12(+4.68%) |
Mar 24, 2009 | 24.96 | 25.22 | 23.63 | 24.04 | 64,952 | -1.63(-6.36%) |
Mar 23, 2009 | 24.62 | 25.68 | 24.44 | 25.68 | 124,862 | +2.84(+12.46%) |
Mar 20, 2009 | 24.43 | 24.63 | 22.71 | 22.83 | 92,034 | -1.31(-5.41%) |
Mar 19, 2009 | 25.19 | 25.21 | 23.69 | 24.14 | 39,199 | -0.53(-2.15%) |
Mar 18, 2009 | 22.99 | 25.47 | 22.79 | 24.67 | 86,590 | +1.42(+6.12%) |
Mar 17, 2009 | 21.56 | 23.24 | 21.50 | 23.24 | 72,236 | +1.60(+7.41%) |
Mar 16, 2009 | 22.95 | 23.07 | 21.41 | 21.64 | 70,551 | -1.20(-5.27%) |
Mar 13, 2009 | 22.99 | 23.57 | 22.00 | 22.85 | 0 | +0.07(+0.32%) |
Mar 12, 2009 | 20.42 | 23.30 | 19.83 | 22.77 | 82,304 | +2.29(+11.19%) |
Mar 11, 2009 | 20.55 | 21.28 | 20.15 | 20.48 | 43,979 | -0.01(-0.04%) |
Mar 10, 2009 | 19.95 | 20.53 | 19.49 | 20.49 | 90,821 | +1.14(+5.89%) |
Mar 09, 2009 | 19.04 | 19.73 | 18.86 | 19.35 | 91,041 | +0.04(+0.19%) |
Mar 06, 2009 | 19.52 | 19.66 | 18.23 | 19.31 | 0 | +0.04(+0.19%) |
Mar 05, 2009 | 20.57 | 21.16 | 19.24 | 19.28 | 120,618 | -1.84(-8.69%) |
Mar 04, 2009 | 21.36 | 21.58 | 20.65 | 21.11 | 128,857 | +0.12(+0.55%) |
Mar 02, 2009 | 20.45 | 21.38 | 20.31 | 21.00 | 193,951 | -0.04(-0.21%) |
Feb 27, 2009 | 21.04 | 21.34 | 21.02 | 21.04 | 0 | -0.12(-0.58%) |
Feb 26, 2009 | 21.59 | 22.06 | 21.00 | 21.16 | 60,536 | -0.25(-1.19%) |
Feb 25, 2009 | 21.88 | 22.35 | 20.82 | 21.42 | 57,297 | -0.79(-3.56%) |
Feb 24, 2009 | 21.38 | 22.43 | 21.04 | 22.21 | 82,158 | +1.17(+5.55%) |
Feb 23, 2009 | 21.88 | 21.88 | 20.79 | 21.04 | 93,581 | -0.72(-3.30%) |
Feb 20, 2009 | 21.02 | 22.13 | 20.91 | 21.76 | 110,597 | +0.34(+1.59%) |
Feb 19, 2009 | 22.48 | 23.03 | 21.40 | 21.42 | 152,172 | -0.78(-3.53%) |
Feb 18, 2009 | 24.55 | 24.55 | 21.93 | 22.20 | 134,379 | -2.44(-9.89%) |
Feb 17, 2009 | 24.86 | 26.10 | 22.85 | 24.64 | 152,507 | -1.63(-6.21%) |
Feb 13, 2009 | 25.44 | 26.39 | 24.86 | 26.27 | 163,001 | +0.98(+3.87%) |
Feb 12, 2009 | 24.66 | 25.39 | 23.83 | 25.29 | 90,792 | +0.61(+2.47%) |
Feb 11, 2009 | 24.46 | 25.14 | 23.91 | 24.68 | 42,124 | +0.45(+1.86%) |
Feb 10, 2009 | 25.44 | 25.44 | 24.23 | 24.23 | 66,630 | -1.34(-5.25%) |
Feb 09, 2009 | 25.24 | 25.68 | 25.15 | 25.57 | 114,284 | +0.13(+0.51%) |
Feb 06, 2009 | 24.91 | 25.79 | 24.91 | 25.44 | 56,892 | +0.42(+1.68%) |
Feb 05, 2009 | 24.54 | 25.76 | 24.54 | 25.02 | 88,186 | +0.13(+0.52%) |
Feb 04, 2009 | 24.36 | 25.10 | 24.26 | 24.89 | 52,723 | +0.61(+2.51%) |
Feb 03, 2009 | 24.52 | 24.67 | 23.94 | 24.28 | 36,976 | +0.09(+0.36%) |