Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.72 | 26.91 | 26.40 | 26.40 | 1,972 | -1.00(-3.65%) |
Apr 29, 2009 | 27.10 | 27.90 | 27.10 | 27.40 | 4,852 | +0.26(+0.96%) |
Apr 28, 2009 | 27.20 | 27.32 | 26.70 | 27.14 | 6,022 | +0.44(+1.65%) |
Apr 27, 2009 | 27.27 | 27.27 | 26.70 | 26.70 | 1,634 | -1.50(-5.32%) |
Apr 24, 2009 | 28.00 | 28.66 | 28.00 | 28.20 | 2,859 | +0.20(+0.71%) |
Apr 23, 2009 | 28.15 | 28.15 | 27.60 | 28.00 | 6,062 | -0.40(-1.41%) |
Apr 22, 2009 | 28.69 | 28.69 | 28.40 | 28.40 | 481 | -1.20(-4.05%) |
Apr 21, 2009 | 28.81 | 29.60 | 28.81 | 29.60 | 2,725 | +0.60(+2.07%) |
Apr 20, 2009 | 30.24 | 30.24 | 29.00 | 29.00 | 4,299 | -2.75(-8.66%) |
Apr 17, 2009 | 30.75 | 32.45 | 30.75 | 31.75 | 3,513 | +1.65(+5.48%) |
Apr 16, 2009 | 30.15 | 30.24 | 30.10 | 30.10 | 914 | +0.65(+2.21%) |
Apr 15, 2009 | 29.25 | 30.00 | 29.25 | 29.45 | 1,740 | -1.65(-5.31%) |
Apr 14, 2009 | 32.00 | 32.34 | 31.09 | 31.10 | 1,841 | +0.30(+0.97%) |
Apr 13, 2009 | 30.40 | 30.80 | 29.80 | 30.80 | 4,208 | +1.10(+3.70%) |
Apr 09, 2009 | 29.96 | 30.36 | 29.65 | 29.70 | 3,505 | -0.06(-0.20%) |
Apr 08, 2009 | 29.46 | 30.00 | 29.46 | 29.76 | 2,563 | +1.16(+4.06%) |
Apr 07, 2009 | 29.00 | 29.19 | 28.38 | 28.60 | 4,237 | -1.70(-5.61%) |
Apr 06, 2009 | 30.00 | 30.90 | 30.00 | 30.30 | 2,887 | +0.30(+1.00%) |
Apr 03, 2009 | 29.96 | 30.35 | 29.62 | 30.00 | 11,830 | +0.25(+0.84%) |
Apr 02, 2009 | 29.75 | 30.15 | 29.75 | 29.75 | 1,165 | +0.60(+2.06%) |
Apr 01, 2009 | 28.97 | 29.45 | 28.97 | 29.15 | 7,829 | -0.15(-0.51%) |
Mar 31, 2009 | 29.18 | 29.55 | 29.00 | 29.30 | 8,345 | +0.20(+0.69%) |
Mar 30, 2009 | 29.05 | 29.10 | 28.90 | 29.10 | 7,887 | -0.50(-1.69%) |
Mar 26, 2009 | 29.56 | 29.74 | 29.23 | 29.60 | 6,515 | +1.20(+4.23%) |
Mar 25, 2009 | 27.32 | 28.80 | 27.32 | 28.40 | 5,281 | +0.90(+3.27%) |
Mar 24, 2009 | 28.05 | 28.05 | 27.50 | 27.50 | 3,545 | -1.40(-4.84%) |
Mar 23, 2009 | 28.61 | 28.90 | 28.25 | 28.90 | 3,060 | +0.95(+3.40%) |
Mar 20, 2009 | 28.56 | 28.56 | 27.95 | 27.95 | 5,285 | -1.80(-6.05%) |
Mar 19, 2009 | 29.66 | 30.10 | 29.51 | 29.75 | 2,180 | +0.20(+0.68%) |
Mar 18, 2009 | 28.66 | 29.55 | 28.38 | 29.55 | 3,634 | +1.35(+4.79%) |
Mar 17, 2009 | 28.00 | 28.20 | 27.84 | 28.20 | 3,400 | +1.35(+5.03%) |
Mar 16, 2009 | 27.00 | 27.25 | 26.85 | 26.85 | 4,622 | +0.60(+2.29%) |
Mar 13, 2009 | 26.70 | 26.85 | 26.18 | 26.25 | 4,140 | +0.45(+1.74%) |
Mar 12, 2009 | 25.49 | 26.00 | 25.49 | 25.80 | 1,256 | +0.50(+1.98%) |
Mar 11, 2009 | 25.90 | 26.14 | 25.30 | 25.30 | 7,076 | +0.00(+0.00%) |
Mar 10, 2009 | 25.55 | 25.88 | 25.30 | 25.30 | 6,974 | +0.00(+0.00%) |
Mar 09, 2009 | 25.01 | 25.91 | 25.01 | 25.30 | 12,178 | -0.25(-0.98%) |
Mar 06, 2009 | 25.89 | 25.91 | 25.11 | 25.55 | 16,509 | -0.16(-0.62%) |
Mar 05, 2009 | 25.55 | 26.30 | 25.49 | 25.71 | 10,017 | -0.29(-1.12%) |
Mar 04, 2009 | 25.30 | 26.00 | 25.30 | 26.00 | 5,435 | +0.89(+3.54%) |
Mar 02, 2009 | 25.41 | 26.05 | 24.90 | 25.11 | 14,135 | +0.06(+0.24%) |
Feb 27, 2009 | 25.01 | 25.67 | 24.93 | 25.05 | 7,596 | +0.40(+1.62%) |
Feb 26, 2009 | 24.82 | 25.18 | 24.65 | 24.65 | 9,297 | -0.35(-1.40%) |
Feb 25, 2009 | 25.18 | 25.25 | 24.38 | 25.00 | 17,735 | +1.00(+4.17%) |
Feb 24, 2009 | 23.65 | 24.50 | 23.46 | 24.00 | 7,741 | -0.17(-0.70%) |
Feb 23, 2009 | 24.83 | 24.83 | 24.10 | 24.17 | 10,087 | -0.33(-1.35%) |
Feb 20, 2009 | 23.51 | 24.50 | 23.51 | 24.50 | 5,479 | +0.64(+2.68%) |
Feb 19, 2009 | 24.80 | 24.94 | 23.86 | 23.86 | 1,946 | -0.74(-3.01%) |
Feb 18, 2009 | 24.91 | 25.17 | 24.56 | 24.60 | 9,447 | -1.70(-6.46%) |
Feb 17, 2009 | 26.15 | 26.30 | 25.90 | 26.30 | 5,207 | -2.45(-8.52%) |
Feb 13, 2009 | 28.72 | 29.15 | 28.65 | 28.75 | 4,658 | +0.05(+0.17%) |
Feb 12, 2009 | 28.70 | 28.70 | 27.61 | 28.70 | 3,285 | +1.10(+3.99%) |
Feb 11, 2009 | 27.77 | 27.77 | 27.48 | 27.60 | 3,437 | +0.25(+0.91%) |
Feb 10, 2009 | 28.41 | 28.41 | 27.35 | 27.35 | 1,074 | -0.60(-2.15%) |
Feb 09, 2009 | 28.00 | 28.44 | 27.90 | 27.95 | 4,793 | +0.10(+0.36%) |
Feb 06, 2009 | 27.84 | 28.25 | 27.56 | 27.85 | 3,488 | -0.10(-0.36%) |
Feb 05, 2009 | 27.47 | 27.95 | 27.31 | 27.95 | 2,065 | -0.30(-1.06%) |
Feb 04, 2009 | 27.71 | 29.05 | 27.71 | 28.25 | 4,633 | -1.17(-3.98%) |
Feb 03, 2009 | 27.56 | 29.42 | 27.56 | 29.42 | 13,621 | +1.33(+4.73%) |