Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.52 | 26.72 | 25.45 | 26.36 | 3,170,430 | +1.05(+4.14%) |
Apr 29, 2009 | 25.35 | 25.47 | 25.09 | 25.31 | 2,714,290 | +0.19(+0.77%) |
Apr 28, 2009 | 25.07 | 25.41 | 24.96 | 25.12 | 2,186,368 | -0.19(-0.76%) |
Apr 27, 2009 | 25.35 | 25.60 | 25.16 | 25.31 | 1,794,904 | -0.23(-0.92%) |
Apr 24, 2009 | 25.12 | 25.64 | 25.02 | 25.55 | 1,716,038 | +0.43(+1.70%) |
Apr 23, 2009 | 25.31 | 25.49 | 24.76 | 25.12 | 1,896,355 | -0.22(-0.87%) |
Apr 22, 2009 | 25.51 | 25.65 | 25.08 | 25.34 | 1,800,592 | -0.25(-1.00%) |
Apr 21, 2009 | 25.26 | 25.89 | 25.12 | 25.60 | 1,364,748 | +0.06(+0.24%) |
Apr 20, 2009 | 26.22 | 26.64 | 25.52 | 25.53 | 1,954,067 | -0.92(-3.47%) |
Apr 17, 2009 | 25.58 | 26.94 | 25.58 | 26.45 | 4,634,336 | +0.88(+3.42%) |
Apr 16, 2009 | 24.73 | 25.70 | 24.73 | 25.58 | 2,890,488 | +0.90(+3.66%) |
Apr 15, 2009 | 23.98 | 25.00 | 23.94 | 24.67 | 3,157,172 | +0.41(+1.68%) |
Apr 14, 2009 | 23.93 | 24.56 | 23.70 | 24.27 | 3,723,411 | +0.23(+0.95%) |
Apr 13, 2009 | 24.04 | 24.35 | 23.62 | 24.04 | 1,643,389 | -0.41(-1.66%) |
Apr 09, 2009 | 24.10 | 24.55 | 23.82 | 24.45 | 2,602,922 | +0.66(+2.78%) |
Apr 08, 2009 | 24.18 | 24.22 | 23.56 | 23.78 | 1,841,309 | -0.37(-1.51%) |
Apr 07, 2009 | 24.20 | 24.64 | 24.00 | 24.15 | 1,342,808 | -0.23(-0.93%) |
Apr 06, 2009 | 24.86 | 24.89 | 24.25 | 24.38 | 1,959,520 | -0.59(-2.37%) |
Apr 03, 2009 | 24.90 | 25.31 | 24.79 | 24.97 | 2,045,836 | +0.12(+0.47%) |
Apr 02, 2009 | 24.20 | 25.24 | 23.98 | 24.85 | 2,496,910 | +0.94(+3.92%) |
Apr 01, 2009 | 23.47 | 24.03 | 23.03 | 23.91 | 2,479,587 | +0.29(+1.23%) |
Mar 31, 2009 | 23.65 | 24.03 | 23.51 | 23.62 | 2,035,614 | +0.02(+0.09%) |
Mar 30, 2009 | 23.99 | 24.11 | 23.13 | 23.60 | 1,844,950 | -0.83(-3.41%) |
Mar 26, 2009 | 24.31 | 24.52 | 23.83 | 24.44 | 2,289,365 | +0.23(+0.97%) |
Mar 25, 2009 | 24.55 | 24.56 | 23.71 | 24.20 | 2,189,507 | -0.04(-0.17%) |
Mar 24, 2009 | 23.86 | 24.47 | 23.71 | 24.25 | 3,216,393 | +0.14(+0.60%) |
Mar 23, 2009 | 23.64 | 24.10 | 23.61 | 24.10 | 4,120,235 | +1.30(+5.71%) |
Mar 20, 2009 | 22.74 | 23.09 | 22.29 | 22.80 | 3,067,896 | +0.17(+0.73%) |
Mar 19, 2009 | 22.96 | 22.99 | 22.60 | 22.63 | 3,301,308 | -0.21(-0.91%) |
Mar 18, 2009 | 21.81 | 23.25 | 21.62 | 22.84 | 5,982,318 | +1.14(+5.24%) |
Mar 17, 2009 | 21.62 | 21.84 | 21.20 | 21.70 | 3,312,510 | +0.03(+0.16%) |
Mar 16, 2009 | 22.01 | 22.25 | 21.52 | 21.67 | 3,885,934 | -0.17(-0.76%) |
Mar 13, 2009 | 22.15 | 22.49 | 21.45 | 21.83 | 0 | -0.29(-1.31%) |
Mar 12, 2009 | 22.65 | 22.87 | 22.03 | 22.12 | 4,170,168 | -0.56(-2.46%) |
Mar 11, 2009 | 22.43 | 22.88 | 22.20 | 22.68 | 5,637,740 | +0.08(+0.34%) |
Mar 10, 2009 | 22.76 | 23.14 | 22.52 | 22.60 | 3,511,613 | -0.10(-0.46%) |
Mar 09, 2009 | 23.37 | 23.48 | 22.58 | 22.71 | 2,171,037 | -0.79(-3.37%) |
Mar 06, 2009 | 23.67 | 23.88 | 22.99 | 23.50 | 0 | +0.34(+1.46%) |
Mar 05, 2009 | 23.67 | 23.97 | 22.78 | 23.16 | 4,971,946 | -0.99(-4.11%) |
Mar 04, 2009 | 24.89 | 24.93 | 24.05 | 24.16 | 3,399,636 | -0.19(-0.79%) |
Mar 02, 2009 | 24.31 | 25.00 | 24.24 | 24.35 | 3,030,229 | +0.07(+0.28%) |
Feb 27, 2009 | 24.24 | 24.70 | 24.00 | 24.28 | 0 | -0.14(-0.59%) |
Feb 26, 2009 | 24.78 | 24.90 | 24.32 | 24.42 | 3,160,326 | -0.07(-0.28%) |
Feb 25, 2009 | 24.63 | 24.84 | 24.29 | 24.49 | 2,137,893 | -0.21(-0.84%) |
Feb 24, 2009 | 24.26 | 24.81 | 24.19 | 24.70 | 2,970,999 | +0.36(+1.49%) |
Feb 23, 2009 | 24.90 | 25.22 | 24.31 | 24.34 | 1,826,889 | -0.40(-1.63%) |
Feb 20, 2009 | 24.76 | 25.15 | 24.46 | 24.74 | 2,949,929 | -0.56(-2.19%) |
Feb 19, 2009 | 25.69 | 26.01 | 25.20 | 25.30 | 2,906,306 | -0.51(-1.99%) |
Feb 18, 2009 | 25.84 | 25.94 | 25.63 | 25.81 | 2,878,207 | -0.01(-0.05%) |
Feb 17, 2009 | 25.86 | 26.34 | 25.70 | 25.82 | 3,203,331 | -0.79(-2.99%) |
Feb 13, 2009 | 27.20 | 27.20 | 26.60 | 26.62 | 2,832,420 | -0.53(-1.97%) |
Feb 12, 2009 | 26.10 | 27.30 | 25.97 | 27.15 | 3,815,139 | +0.34(+1.25%) |
Feb 11, 2009 | 26.39 | 27.04 | 26.05 | 26.82 | 3,927,216 | +1.25(+4.91%) |
Feb 10, 2009 | 27.19 | 27.25 | 25.15 | 25.56 | 7,725,335 | -2.19(-7.90%) |
Feb 09, 2009 | 28.39 | 28.39 | 27.55 | 27.76 | 3,240,941 | -0.46(-1.63%) |
Feb 06, 2009 | 27.43 | 28.32 | 27.22 | 28.22 | 3,194,614 | +0.85(+3.11%) |
Feb 05, 2009 | 27.36 | 27.71 | 27.11 | 27.37 | 2,389,043 | -0.03(-0.13%) |
Feb 04, 2009 | 28.26 | 28.52 | 27.26 | 27.40 | 1,950,444 | -0.93(-3.29%) |
Feb 03, 2009 | 27.43 | 28.53 | 27.27 | 28.33 | 1,815,736 | +0.95(+3.48%) |