Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.88 | 27.15 | 26.88 | 26.95 | 2,314 | -0.73(-2.64%) |
Apr 29, 2009 | 27.11 | 27.85 | 27.11 | 27.68 | 1,859 | +0.23(+0.84%) |
Apr 28, 2009 | 27.55 | 27.70 | 27.36 | 27.45 | 6,132 | -0.65(-2.31%) |
Apr 27, 2009 | 27.82 | 28.10 | 27.82 | 28.10 | 3,379 | +0.77(+2.82%) |
Apr 24, 2009 | 27.55 | 27.55 | 27.26 | 27.33 | 1,311 | -0.36(-1.30%) |
Apr 23, 2009 | 27.45 | 27.69 | 27.45 | 27.69 | 606 | -0.21(-0.75%) |
Apr 22, 2009 | 27.51 | 27.90 | 27.51 | 27.90 | 3,704 | +0.34(+1.23%) |
Apr 21, 2009 | 27.68 | 27.68 | 27.36 | 27.56 | 6,501 | -0.34(-1.22%) |
Apr 20, 2009 | 27.90 | 28.00 | 27.90 | 27.90 | 2,586 | -0.51(-1.80%) |
Apr 17, 2009 | 28.30 | 28.41 | 28.30 | 28.41 | 609 | -1.06(-3.60%) |
Apr 16, 2009 | 29.55 | 29.80 | 29.47 | 29.47 | 882 | -0.28(-0.94%) |
Apr 15, 2009 | 29.35 | 29.75 | 29.35 | 29.75 | 10,435 | -0.35(-1.16%) |
Apr 14, 2009 | 29.60 | 30.10 | 29.60 | 30.10 | 2,634 | +0.65(+2.21%) |
Apr 13, 2009 | 28.91 | 29.45 | 28.91 | 29.45 | 3,324 | -0.07(-0.24%) |
Apr 09, 2009 | 29.06 | 29.64 | 29.06 | 29.52 | 1,047 | +0.27(+0.92%) |
Apr 08, 2009 | 29.10 | 29.39 | 29.10 | 29.25 | 7,483 | +0.45(+1.56%) |
Apr 07, 2009 | 28.62 | 28.90 | 28.55 | 28.80 | 8,337 | +0.20(+0.70%) |
Apr 06, 2009 | 28.45 | 28.65 | 28.45 | 28.60 | 2,799 | -0.40(-1.38%) |
Apr 03, 2009 | 28.91 | 29.10 | 28.90 | 29.00 | 4,253 | -1.38(-4.54%) |
Apr 02, 2009 | 29.81 | 30.75 | 29.81 | 30.38 | 2,927 | +0.67(+2.26%) |
Apr 01, 2009 | 29.30 | 29.85 | 29.30 | 29.71 | 2,856 | +0.16(+0.54%) |
Mar 31, 2009 | 29.31 | 29.60 | 29.31 | 29.55 | 11,808 | -0.50(-1.66%) |
Mar 30, 2009 | 30.35 | 30.35 | 30.05 | 30.05 | 3,820 | -1.09(-3.50%) |
Mar 26, 2009 | 30.68 | 31.14 | 30.61 | 31.14 | 4,184 | -0.51(-1.61%) |
Mar 25, 2009 | 32.37 | 32.59 | 31.65 | 31.65 | 826 | +0.74(+2.39%) |
Mar 24, 2009 | 30.71 | 31.65 | 30.71 | 30.91 | 4,644 | -0.54(-1.72%) |
Mar 23, 2009 | 30.59 | 31.45 | 30.59 | 31.45 | 8,597 | +1.50(+5.01%) |
Mar 20, 2009 | 30.10 | 30.10 | 29.95 | 29.95 | 1,250 | -1.00(-3.23%) |
Mar 19, 2009 | 30.57 | 31.14 | 30.57 | 30.95 | 802 | +1.40(+4.74%) |
Mar 18, 2009 | 28.85 | 30.00 | 28.71 | 29.55 | 3,491 | +0.40(+1.37%) |
Mar 17, 2009 | 28.50 | 29.15 | 28.50 | 29.15 | 16,764 | +0.15(+0.52%) |
Mar 16, 2009 | 28.85 | 29.10 | 28.85 | 29.00 | 1,384 | +0.25(+0.87%) |
Mar 13, 2009 | 28.75 | 28.75 | 28.26 | 28.75 | 2,198 | +0.75(+2.68%) |
Mar 12, 2009 | 27.35 | 28.20 | 27.35 | 28.00 | 4,703 | +0.49(+1.78%) |
Mar 11, 2009 | 27.39 | 27.75 | 27.37 | 27.51 | 3,983 | -0.29(-1.04%) |
Mar 10, 2009 | 27.75 | 28.05 | 27.70 | 27.80 | 2,829 | -0.71(-2.49%) |
Mar 09, 2009 | 29.05 | 29.05 | 28.51 | 28.51 | 1,424 | -0.12(-0.42%) |
Mar 06, 2009 | 29.26 | 29.26 | 28.63 | 28.63 | 2,449 | -0.13(-0.45%) |
Mar 05, 2009 | 29.10 | 29.30 | 28.76 | 28.76 | 1,492 | -1.29(-4.29%) |
Mar 04, 2009 | 29.50 | 30.05 | 29.36 | 30.05 | 3,804 | +0.65(+2.21%) |
Mar 02, 2009 | 29.46 | 29.46 | 29.06 | 29.40 | 5,803 | -1.44(-4.67%) |
Feb 27, 2009 | 30.11 | 30.84 | 30.11 | 30.84 | 6,811 | +0.68(+2.25%) |
Feb 26, 2009 | 30.60 | 30.60 | 30.16 | 30.16 | 2,111 | -0.14(-0.46%) |
Feb 25, 2009 | 30.25 | 30.30 | 29.75 | 30.30 | 7,161 | -0.70(-2.26%) |
Feb 24, 2009 | 30.64 | 31.40 | 30.55 | 31.00 | 5,817 | -1.00(-3.12%) |
Feb 23, 2009 | 33.05 | 33.05 | 32.00 | 32.00 | 5,100 | -0.50(-1.54%) |
Feb 20, 2009 | 32.16 | 32.50 | 32.05 | 32.50 | 71,321 | -0.18(-0.55%) |
Feb 19, 2009 | 33.15 | 33.15 | 32.59 | 32.68 | 1,677 | -0.52(-1.57%) |
Feb 18, 2009 | 33.66 | 33.66 | 33.20 | 33.20 | 2,051 | -1.00(-2.92%) |
Feb 17, 2009 | 34.20 | 34.25 | 33.91 | 34.20 | 2,810 | +0.17(+0.50%) |
Feb 13, 2009 | 33.96 | 34.10 | 33.96 | 34.03 | 3,195 | -0.40(-1.16%) |
Feb 12, 2009 | 34.43 | 34.43 | 33.81 | 34.43 | 4,877 | -0.48(-1.37%) |
Feb 11, 2009 | 34.95 | 35.05 | 34.55 | 34.91 | 6,435 | -0.14(-0.40%) |
Feb 10, 2009 | 35.40 | 35.40 | 34.80 | 35.05 | 3,770 | -0.90(-2.50%) |
Feb 09, 2009 | 35.45 | 35.95 | 35.45 | 35.95 | 4,154 | -0.05(-0.14%) |
Feb 06, 2009 | 35.57 | 36.00 | 35.57 | 36.00 | 436 | -0.24(-0.66%) |
Feb 05, 2009 | 36.18 | 36.24 | 36.00 | 36.24 | 6,520 | -0.21(-0.58%) |
Feb 04, 2009 | 37.25 | 37.25 | 36.45 | 36.45 | 3,756 | -0.10(-0.27%) |
Feb 03, 2009 | 36.00 | 36.70 | 36.00 | 36.55 | 7,934 | +0.55(+1.53%) |