Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 28.75 | 28.80 | 28.25 | 28.36 | 337,729 | -0.08(-0.29%) |
Apr 29, 2009 | 28.21 | 28.73 | 28.09 | 28.44 | 484,277 | +0.53(+1.91%) |
Apr 28, 2009 | 27.67 | 28.22 | 27.67 | 27.91 | 242,271 | -0.10(-0.37%) |
Apr 27, 2009 | 27.77 | 28.39 | 27.77 | 28.01 | 405,036 | -0.16(-0.57%) |
Apr 24, 2009 | 28.10 | 28.40 | 27.94 | 28.17 | 392,766 | +0.26(+0.95%) |
Apr 23, 2009 | 27.77 | 27.93 | 27.42 | 27.91 | 365,127 | +0.20(+0.73%) |
Apr 22, 2009 | 27.73 | 28.26 | 27.63 | 27.70 | 529,395 | -0.19(-0.67%) |
Apr 21, 2009 | 27.18 | 27.95 | 27.08 | 27.89 | 829,238 | +0.50(+1.83%) |
Apr 20, 2009 | 27.94 | 28.08 | 27.37 | 27.39 | 292,923 | -1.03(-3.61%) |
Apr 17, 2009 | 28.26 | 28.61 | 28.17 | 28.41 | 813,612 | +0.24(+0.85%) |
Apr 16, 2009 | 28.00 | 28.33 | 27.61 | 28.18 | 428,017 | +0.44(+1.60%) |
Apr 15, 2009 | 27.37 | 27.82 | 27.31 | 27.73 | 222,975 | +0.20(+0.74%) |
Apr 14, 2009 | 27.81 | 27.89 | 27.46 | 27.53 | 341,022 | -0.49(-1.74%) |
Apr 13, 2009 | 27.93 | 28.22 | 27.72 | 28.02 | 427,568 | -0.11(-0.37%) |
Apr 09, 2009 | 27.86 | 28.12 | 27.67 | 28.12 | 525,852 | +1.01(+3.71%) |
Apr 08, 2009 | 26.92 | 27.16 | 26.78 | 27.12 | 265,128 | +0.28(+1.03%) |
Apr 07, 2009 | 27.13 | 27.16 | 26.83 | 26.84 | 403,298 | -0.65(-2.37%) |
Apr 06, 2009 | 27.61 | 27.61 | 27.10 | 27.49 | 396,726 | -0.21(-0.76%) |
Apr 03, 2009 | 27.64 | 27.73 | 27.30 | 27.70 | 246,608 | +0.14(+0.52%) |
Apr 02, 2009 | 27.40 | 27.90 | 27.28 | 27.56 | 411,187 | +0.78(+2.91%) |
Apr 01, 2009 | 26.27 | 26.87 | 26.06 | 26.78 | 437,604 | +0.35(+1.33%) |
Mar 31, 2009 | 26.49 | 26.92 | 26.25 | 26.43 | 276,821 | +0.24(+0.91%) |
Mar 30, 2009 | 26.54 | 26.62 | 25.93 | 26.19 | 335,416 | -1.15(-4.22%) |
Mar 26, 2009 | 27.07 | 27.34 | 26.77 | 27.34 | 613,662 | +0.53(+1.96%) |
Mar 25, 2009 | 26.90 | 27.16 | 26.07 | 26.82 | 575,867 | +0.12(+0.45%) |
Mar 24, 2009 | 26.99 | 27.21 | 26.14 | 26.70 | 413,440 | -0.49(-1.79%) |
Mar 23, 2009 | 26.38 | 27.19 | 26.37 | 27.19 | 350,253 | +1.69(+6.62%) |
Mar 20, 2009 | 26.04 | 26.18 | 25.48 | 25.50 | 251,386 | -0.49(-1.88%) |
Mar 19, 2009 | 26.63 | 26.68 | 25.93 | 25.99 | 245,314 | -0.34(-1.28%) |
Mar 18, 2009 | 25.69 | 26.59 | 25.45 | 26.32 | 538,864 | +0.54(+2.09%) |
Mar 17, 2009 | 25.24 | 25.78 | 24.97 | 25.78 | 272,643 | +0.55(+2.20%) |
Mar 16, 2009 | 25.43 | 25.75 | 25.12 | 25.23 | 354,398 | +0.04(+0.18%) |
Mar 13, 2009 | 25.23 | 25.24 | 24.75 | 25.18 | 0 | +0.25(+0.99%) |
Mar 12, 2009 | 24.19 | 25.03 | 23.89 | 24.94 | 449,754 | +0.84(+3.49%) |
Mar 11, 2009 | 24.34 | 24.50 | 23.93 | 24.10 | 361,989 | +0.02(+0.06%) |
Mar 10, 2009 | 23.21 | 24.13 | 23.21 | 24.08 | 278,629 | +1.17(+5.11%) |
Mar 09, 2009 | 23.05 | 23.45 | 22.91 | 22.91 | 392,721 | -0.30(-1.29%) |
Mar 06, 2009 | 23.20 | 23.62 | 22.72 | 23.21 | 0 | +0.06(+0.27%) |
Mar 05, 2009 | 23.68 | 23.74 | 23.07 | 23.15 | 205,070 | -0.98(-4.08%) |
Mar 04, 2009 | 23.93 | 24.49 | 23.70 | 24.13 | 302,857 | +0.24(+1.00%) |
Mar 02, 2009 | 23.97 | 24.54 | 23.81 | 23.89 | 620,301 | -0.99(-3.98%) |
Feb 27, 2009 | 24.87 | 25.37 | 24.84 | 24.88 | 0 | -0.52(-2.07%) |
Feb 26, 2009 | 26.05 | 26.18 | 25.39 | 25.41 | 292,862 | -0.37(-1.45%) |
Feb 25, 2009 | 26.02 | 26.22 | 25.44 | 25.78 | 295,070 | -0.35(-1.33%) |
Feb 24, 2009 | 25.43 | 26.20 | 25.30 | 26.13 | 344,823 | +0.80(+3.14%) |
Feb 23, 2009 | 26.36 | 26.36 | 25.26 | 25.33 | 399,160 | -0.76(-2.90%) |
Feb 20, 2009 | 26.26 | 26.39 | 25.61 | 26.09 | 774,963 | -0.34(-1.30%) |
Feb 19, 2009 | 26.87 | 26.98 | 26.36 | 26.44 | 232,603 | -0.18(-0.68%) |
Feb 18, 2009 | 26.88 | 26.89 | 26.40 | 26.62 | 470,172 | -0.02(-0.06%) |
Feb 17, 2009 | 26.86 | 27.56 | 26.49 | 26.63 | 1,057,155 | -0.89(-3.24%) |
Feb 13, 2009 | 27.92 | 28.03 | 27.52 | 27.52 | 207,035 | -0.43(-1.55%) |
Feb 12, 2009 | 27.45 | 27.96 | 27.09 | 27.96 | 538,674 | +0.14(+0.50%) |
Feb 11, 2009 | 27.76 | 27.94 | 27.49 | 27.82 | 676,105 | +0.19(+0.68%) |
Feb 10, 2009 | 28.75 | 28.76 | 27.48 | 27.63 | 450,526 | -1.19(-4.14%) |
Feb 09, 2009 | 28.98 | 28.99 | 28.61 | 28.82 | 386,278 | -0.11(-0.36%) |
Feb 06, 2009 | 28.34 | 29.04 | 28.27 | 28.93 | 468,752 | +0.73(+2.58%) |
Feb 05, 2009 | 27.74 | 28.38 | 27.43 | 28.20 | 416,147 | +0.41(+1.48%) |
Feb 04, 2009 | 28.31 | 28.44 | 27.67 | 27.79 | 302,031 | -0.28(-1.01%) |
Feb 03, 2009 | 27.78 | 28.21 | 27.55 | 28.07 | 784,711 | +0.44(+1.57%) |