Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.53 | 27.65 | 26.18 | 27.39 | 1,996,082 | +1.36(+5.22%) |
Apr 29, 2009 | 25.91 | 26.50 | 25.64 | 26.03 | 1,903,557 | +0.38(+1.48%) |
Apr 28, 2009 | 25.35 | 26.02 | 25.27 | 25.65 | 887,803 | -0.06(-0.23%) |
Apr 27, 2009 | 25.35 | 26.01 | 25.01 | 25.71 | 880,917 | -0.21(-0.81%) |
Apr 24, 2009 | 25.39 | 26.04 | 25.17 | 25.92 | 1,464,625 | +0.45(+1.77%) |
Apr 23, 2009 | 26.10 | 26.10 | 24.69 | 25.47 | 1,353,979 | -0.35(-1.36%) |
Apr 22, 2009 | 25.01 | 26.74 | 24.50 | 25.82 | 3,166,744 | -0.24(-0.92%) |
Apr 21, 2009 | 26.24 | 26.75 | 25.21 | 26.06 | 2,235,137 | -0.32(-1.21%) |
Apr 20, 2009 | 26.50 | 26.62 | 26.11 | 26.38 | 857,049 | -0.53(-1.97%) |
Apr 17, 2009 | 26.83 | 27.14 | 26.41 | 26.91 | 1,158,405 | +0.04(+0.15%) |
Apr 16, 2009 | 26.66 | 27.00 | 26.20 | 26.87 | 969,287 | +0.77(+2.95%) |
Apr 15, 2009 | 27.00 | 27.30 | 25.77 | 26.10 | 979,924 | -0.75(-2.79%) |
Apr 14, 2009 | 26.64 | 27.68 | 26.57 | 26.85 | 2,371,803 | +0.10(+0.37%) |
Apr 13, 2009 | 26.63 | 26.89 | 26.04 | 26.75 | 885,630 | -0.17(-0.63%) |
Apr 09, 2009 | 26.40 | 27.25 | 26.24 | 26.92 | 1,450,376 | +0.96(+3.70%) |
Apr 08, 2009 | 25.59 | 26.05 | 25.18 | 25.96 | 813,769 | +0.38(+1.49%) |
Apr 07, 2009 | 25.74 | 26.14 | 25.49 | 25.58 | 1,225,422 | -1.03(-3.87%) |
Apr 06, 2009 | 26.24 | 26.99 | 26.06 | 26.61 | 1,608,696 | +0.39(+1.49%) |
Apr 03, 2009 | 26.03 | 26.26 | 25.23 | 26.22 | 1,756,984 | +0.82(+3.23%) |
Apr 02, 2009 | 25.99 | 26.93 | 25.26 | 25.40 | 2,431,965 | +0.17(+0.67%) |
Apr 01, 2009 | 22.95 | 25.65 | 22.62 | 25.23 | 3,278,813 | +1.70(+7.22%) |
Mar 31, 2009 | 23.38 | 24.20 | 23.31 | 23.53 | 794,956 | +0.50(+2.17%) |
Mar 30, 2009 | 23.35 | 23.54 | 22.81 | 23.03 | 1,407,555 | -1.50(-6.11%) |
Mar 26, 2009 | 23.64 | 24.53 | 23.64 | 24.53 | 1,325,422 | +1.04(+4.43%) |
Mar 25, 2009 | 23.73 | 24.39 | 22.92 | 23.49 | 873,722 | -0.14(-0.59%) |
Mar 24, 2009 | 24.25 | 24.39 | 23.63 | 23.63 | 805,606 | -0.76(-3.12%) |
Mar 23, 2009 | 23.81 | 24.40 | 23.25 | 24.39 | 1,070,663 | +1.41(+6.14%) |
Mar 20, 2009 | 24.30 | 24.31 | 22.95 | 22.98 | 1,427,984 | -1.33(-5.47%) |
Mar 19, 2009 | 24.31 | 24.93 | 23.98 | 24.31 | 1,642,904 | -0.18(-0.73%) |
Mar 18, 2009 | 22.17 | 24.50 | 21.85 | 24.49 | 2,495,663 | +2.19(+9.82%) |
Mar 17, 2009 | 21.32 | 22.39 | 21.07 | 22.30 | 1,160,694 | +0.90(+4.21%) |
Mar 16, 2009 | 21.53 | 21.74 | 21.10 | 21.40 | 1,045,606 | -0.12(-0.56%) |
Mar 13, 2009 | 21.12 | 21.64 | 20.71 | 21.52 | 949,662 | +0.15(+0.70%) |
Mar 12, 2009 | 20.11 | 21.47 | 19.74 | 21.37 | 1,245,588 | +1.17(+5.79%) |
Mar 11, 2009 | 19.28 | 20.39 | 19.05 | 20.20 | 1,497,077 | +0.81(+4.18%) |
Mar 10, 2009 | 18.50 | 19.42 | 18.29 | 19.39 | 870,014 | +1.25(+6.89%) |
Mar 09, 2009 | 18.70 | 19.51 | 18.08 | 18.14 | 899,711 | -0.69(-3.66%) |
Mar 06, 2009 | 18.72 | 19.27 | 18.36 | 18.83 | 1,194,927 | +0.10(+0.53%) |
Mar 05, 2009 | 18.18 | 19.04 | 18.18 | 18.73 | 1,275,860 | +0.20(+1.08%) |
Mar 04, 2009 | 18.31 | 18.78 | 18.27 | 18.53 | 2,434,835 | +0.45(+2.49%) |
Mar 02, 2009 | 19.28 | 19.34 | 17.91 | 18.08 | 1,304,873 | -1.56(-7.94%) |
Feb 27, 2009 | 19.53 | 20.31 | 19.52 | 19.64 | 1,146,828 | -0.17(-0.86%) |
Feb 26, 2009 | 20.35 | 20.98 | 19.69 | 19.81 | 1,175,196 | -0.15(-0.75%) |
Feb 25, 2009 | 19.48 | 20.39 | 19.26 | 19.96 | 877,548 | +0.22(+1.11%) |
Feb 24, 2009 | 18.81 | 20.00 | 18.58 | 19.74 | 1,040,453 | +1.16(+6.24%) |
Feb 23, 2009 | 19.88 | 20.10 | 18.48 | 18.58 | 1,038,029 | -0.94(-4.82%) |
Feb 20, 2009 | 19.60 | 20.08 | 18.95 | 19.52 | 1,257,995 | -0.47(-2.35%) |
Feb 19, 2009 | 21.40 | 21.49 | 19.90 | 19.99 | 878,852 | -1.25(-5.89%) |
Feb 18, 2009 | 20.99 | 21.45 | 20.60 | 21.24 | 953,162 | +0.19(+0.90%) |
Feb 17, 2009 | 21.33 | 21.48 | 20.55 | 21.05 | 1,161,948 | -0.96(-4.36%) |
Feb 13, 2009 | 21.59 | 22.39 | 21.49 | 22.01 | 619,449 | +0.50(+2.32%) |
Feb 12, 2009 | 21.13 | 21.74 | 20.38 | 21.51 | 914,054 | +0.60(+2.87%) |
Feb 11, 2009 | 21.35 | 21.35 | 20.40 | 20.91 | 799,523 | +0.04(+0.19%) |
Feb 10, 2009 | 21.41 | 21.93 | 20.64 | 20.87 | 1,212,753 | -0.74(-3.42%) |
Feb 09, 2009 | 21.85 | 21.91 | 21.33 | 21.61 | 818,329 | -0.23(-1.05%) |
Feb 06, 2009 | 21.43 | 21.93 | 21.24 | 21.84 | 825,570 | +0.58(+2.73%) |
Feb 05, 2009 | 20.31 | 21.39 | 20.31 | 21.26 | 1,137,730 | +0.75(+3.66%) |
Feb 04, 2009 | 20.02 | 21.00 | 19.91 | 20.51 | 1,494,001 | +0.49(+2.45%) |
Feb 03, 2009 | 19.78 | 20.18 | 19.58 | 20.02 | 1,276,189 | +0.41(+2.09%) |