Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 27.79 | 27.79 | 26.93 | 27.12 | 2,497,224 | -1.81(-6.24%) |
Apr 29, 2009 | 28.86 | 29.30 | 28.54 | 28.93 | 1,123,211 | +0.62(+2.18%) |
Apr 28, 2009 | 28.43 | 29.00 | 28.14 | 28.31 | 2,035,509 | -0.46(-1.59%) |
Apr 27, 2009 | 28.84 | 29.49 | 28.37 | 28.77 | 1,497,014 | -0.38(-1.30%) |
Apr 24, 2009 | 28.27 | 29.29 | 28.06 | 29.15 | 2,332,654 | +1.34(+4.81%) |
Apr 23, 2009 | 27.32 | 28.39 | 27.12 | 27.81 | 2,386,631 | +0.35(+1.28%) |
Apr 22, 2009 | 26.96 | 27.88 | 26.72 | 27.46 | 1,901,412 | +0.43(+1.60%) |
Apr 21, 2009 | 27.65 | 27.82 | 26.27 | 27.02 | 2,494,801 | +0.33(+1.25%) |
Apr 20, 2009 | 26.48 | 27.24 | 26.43 | 26.69 | 2,585,426 | +0.53(+2.02%) |
Apr 17, 2009 | 27.19 | 27.24 | 25.85 | 26.16 | 3,674,379 | -0.85(-3.16%) |
Apr 16, 2009 | 28.06 | 28.10 | 26.92 | 27.02 | 2,612,746 | -0.51(-1.86%) |
Apr 15, 2009 | 27.32 | 27.83 | 27.25 | 27.53 | 1,689,146 | -0.26(-0.92%) |
Apr 14, 2009 | 28.26 | 28.49 | 27.78 | 27.78 | 2,014,973 | -1.00(-3.46%) |
Apr 13, 2009 | 28.27 | 29.67 | 27.97 | 28.78 | 2,415,585 | +1.31(+4.78%) |
Apr 09, 2009 | 28.31 | 28.72 | 27.31 | 27.46 | 2,282,972 | -1.07(-3.73%) |
Apr 08, 2009 | 29.45 | 29.49 | 28.25 | 28.53 | 2,441,030 | +0.53(+1.89%) |
Apr 07, 2009 | 28.30 | 28.91 | 27.79 | 28.00 | 2,823,018 | +0.71(+2.61%) |
Apr 06, 2009 | 26.96 | 27.49 | 26.21 | 27.29 | 3,811,146 | -0.34(-1.24%) |
Apr 03, 2009 | 28.52 | 29.10 | 26.95 | 27.63 | 5,835,979 | -2.89(-9.46%) |
Apr 02, 2009 | 31.96 | 32.19 | 30.03 | 30.52 | 4,826,283 | -3.24(-9.60%) |
Apr 01, 2009 | 33.02 | 33.79 | 32.53 | 33.76 | 2,157,363 | +1.39(+4.30%) |
Mar 31, 2009 | 32.75 | 32.92 | 31.60 | 32.37 | 2,077,844 | +0.33(+1.02%) |
Mar 30, 2009 | 31.33 | 32.55 | 31.15 | 32.04 | 2,244,623 | -1.50(-4.46%) |
Mar 26, 2009 | 34.04 | 34.15 | 32.97 | 33.54 | 2,402,460 | +0.00(+0.00%) |
Mar 25, 2009 | 32.21 | 34.10 | 31.81 | 33.54 | 3,375,436 | +1.34(+4.16%) |
Mar 24, 2009 | 31.78 | 32.78 | 31.61 | 32.20 | 2,405,184 | -0.85(-2.56%) |
Mar 23, 2009 | 33.71 | 33.81 | 32.84 | 33.05 | 3,183,328 | +0.29(+0.89%) |
Mar 20, 2009 | 32.37 | 33.43 | 32.14 | 32.76 | 5,201,778 | -0.76(-2.26%) |
Mar 19, 2009 | 32.38 | 34.33 | 32.28 | 33.51 | 8,234,169 | +0.24(+0.71%) |
Mar 18, 2009 | 29.96 | 33.49 | 29.11 | 33.28 | 6,165,107 | +2.79(+9.16%) |
Mar 17, 2009 | 29.39 | 30.55 | 28.62 | 30.48 | 4,388,118 | +0.81(+2.73%) |
Mar 16, 2009 | 29.67 | 30.41 | 29.54 | 29.67 | 2,136,182 | -0.13(-0.44%) |
Mar 13, 2009 | 30.48 | 30.63 | 29.67 | 29.81 | 0 | -0.99(-3.20%) |
Mar 12, 2009 | 28.32 | 30.90 | 28.18 | 30.79 | 5,687,392 | +2.54(+8.97%) |
Mar 11, 2009 | 27.39 | 28.35 | 27.18 | 28.26 | 6,344,262 | +1.83(+6.93%) |
Mar 10, 2009 | 26.42 | 26.87 | 25.71 | 26.43 | 3,949,352 | -0.31(-1.15%) |
Mar 09, 2009 | 26.30 | 27.00 | 26.11 | 26.73 | 3,010,654 | -0.31(-1.14%) |
Mar 06, 2009 | 26.32 | 27.96 | 26.04 | 27.04 | 0 | +1.12(+4.31%) |
Mar 05, 2009 | 24.68 | 26.14 | 24.68 | 25.92 | 2,718,299 | +0.97(+3.88%) |
Mar 04, 2009 | 26.20 | 26.21 | 24.55 | 24.96 | 3,023,535 | -0.18(-0.70%) |
Mar 02, 2009 | 26.50 | 26.71 | 24.96 | 25.13 | 3,827,293 | -1.14(-4.32%) |
Feb 27, 2009 | 25.73 | 26.62 | 25.29 | 26.27 | 0 | +0.25(+0.95%) |
Feb 26, 2009 | 25.77 | 26.31 | 25.21 | 26.02 | 2,748,075 | +0.64(+2.53%) |
Feb 25, 2009 | 25.89 | 27.02 | 25.32 | 25.38 | 3,905,469 | -0.29(-1.13%) |
Feb 24, 2009 | 27.63 | 27.87 | 25.18 | 25.67 | 4,436,970 | -2.31(-8.25%) |
Feb 23, 2009 | 28.78 | 29.16 | 27.88 | 27.98 | 4,430,942 | -0.89(-3.08%) |
Feb 20, 2009 | 28.39 | 29.10 | 27.76 | 28.86 | 4,177,343 | +1.73(+6.36%) |
Feb 19, 2009 | 27.65 | 28.17 | 26.93 | 27.14 | 3,522,776 | -0.64(-2.31%) |
Feb 18, 2009 | 27.56 | 27.86 | 26.50 | 27.78 | 4,688,199 | +0.39(+1.41%) |
Feb 17, 2009 | 26.79 | 28.45 | 26.64 | 27.39 | 7,466,387 | +1.29(+4.96%) |
Feb 13, 2009 | 26.06 | 26.64 | 25.71 | 26.10 | 1,869,109 | -0.51(-1.92%) |
Feb 12, 2009 | 25.88 | 26.79 | 25.75 | 26.61 | 3,494,475 | -0.36(-1.34%) |
Feb 11, 2009 | 25.07 | 27.11 | 24.92 | 26.97 | 6,758,331 | +2.72(+11.22%) |
Feb 10, 2009 | 24.81 | 25.31 | 23.73 | 24.25 | 4,861,897 | -0.51(-2.06%) |
Feb 09, 2009 | 24.72 | 25.59 | 24.48 | 24.76 | 4,431,782 | +0.40(+1.63%) |
Feb 06, 2009 | 23.11 | 24.46 | 22.99 | 24.37 | 4,560,218 | +1.51(+6.59%) |
Feb 05, 2009 | 22.82 | 23.06 | 22.26 | 22.86 | 5,870,224 | -0.04(-0.15%) |
Feb 04, 2009 | 23.92 | 24.01 | 22.63 | 22.89 | 3,973,963 | -0.75(-3.17%) |
Feb 03, 2009 | 23.99 | 24.32 | 23.33 | 23.64 | 3,178,872 | -0.08(-0.33%) |