Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.69 | 23.69 | 22.87 | 22.98 | 3,894,647 | -0.42(-1.81%) |
Apr 29, 2009 | 22.33 | 23.63 | 22.33 | 23.41 | 4,158,742 | +0.98(+4.36%) |
Apr 28, 2009 | 22.18 | 22.83 | 22.03 | 22.43 | 2,202,727 | -0.21(-0.94%) |
Apr 27, 2009 | 22.62 | 23.06 | 22.53 | 22.64 | 3,483,430 | -0.46(-2.00%) |
Apr 24, 2009 | 23.14 | 23.47 | 22.61 | 23.10 | 5,542,687 | +0.15(+0.64%) |
Apr 23, 2009 | 22.40 | 23.07 | 22.16 | 22.96 | 3,804,640 | +0.78(+3.50%) |
Apr 22, 2009 | 22.70 | 23.04 | 22.01 | 22.18 | 4,635,793 | -1.22(-5.21%) |
Apr 21, 2009 | 21.22 | 23.40 | 21.22 | 23.40 | 4,909,609 | +1.60(+7.33%) |
Apr 20, 2009 | 22.61 | 23.00 | 21.78 | 21.80 | 4,349,537 | -1.45(-6.24%) |
Apr 17, 2009 | 23.27 | 23.57 | 22.85 | 23.25 | 4,457,598 | +0.03(+0.12%) |
Apr 16, 2009 | 23.55 | 23.61 | 22.66 | 23.22 | 3,281,909 | -0.06(-0.24%) |
Apr 15, 2009 | 22.21 | 23.34 | 21.94 | 23.28 | 3,497,728 | +0.91(+4.09%) |
Apr 14, 2009 | 22.42 | 23.59 | 22.31 | 22.37 | 4,868,332 | -1.21(-5.13%) |
Apr 13, 2009 | 22.29 | 23.82 | 22.09 | 23.58 | 4,982,567 | +0.91(+3.99%) |
Apr 09, 2009 | 21.54 | 22.71 | 21.19 | 22.67 | 7,126,734 | +1.68(+8.01%) |
Apr 08, 2009 | 20.73 | 21.10 | 20.59 | 20.99 | 2,891,149 | +0.41(+1.97%) |
Apr 07, 2009 | 20.45 | 21.16 | 20.45 | 20.58 | 3,359,205 | -0.56(-2.66%) |
Apr 06, 2009 | 21.39 | 21.39 | 20.80 | 21.15 | 3,848,259 | -0.54(-2.51%) |
Apr 03, 2009 | 21.10 | 21.70 | 20.99 | 21.69 | 4,323,923 | +0.41(+1.91%) |
Apr 02, 2009 | 21.47 | 21.92 | 20.96 | 21.29 | 6,931,298 | +0.42(+2.04%) |
Apr 01, 2009 | 19.97 | 21.01 | 19.84 | 20.86 | 4,251,284 | +0.45(+2.22%) |
Mar 31, 2009 | 20.11 | 20.59 | 19.87 | 20.41 | 5,221,755 | +0.52(+2.60%) |
Mar 30, 2009 | 20.14 | 20.42 | 19.74 | 19.89 | 5,571,439 | -1.51(-7.07%) |
Mar 26, 2009 | 21.87 | 22.02 | 21.18 | 21.41 | 5,556,553 | +0.06(+0.26%) |
Mar 25, 2009 | 20.98 | 21.66 | 20.33 | 21.35 | 5,220,627 | +0.57(+2.76%) |
Mar 24, 2009 | 20.61 | 21.70 | 20.60 | 20.78 | 7,503,208 | -0.93(-4.30%) |
Mar 23, 2009 | 21.39 | 21.84 | 21.17 | 21.71 | 9,207,354 | +0.75(+3.57%) |
Mar 20, 2009 | 21.74 | 21.74 | 20.68 | 20.96 | 10,466,651 | -0.41(-1.92%) |
Mar 19, 2009 | 20.83 | 21.77 | 20.83 | 21.37 | 8,932,697 | +0.64(+3.11%) |
Mar 18, 2009 | 19.84 | 20.75 | 18.85 | 20.73 | 6,881,180 | +0.74(+3.68%) |
Mar 17, 2009 | 18.60 | 19.99 | 18.44 | 19.99 | 5,409,953 | +1.38(+7.39%) |
Mar 16, 2009 | 19.05 | 19.63 | 18.49 | 18.62 | 6,033,149 | -0.15(-0.79%) |
Mar 13, 2009 | 18.38 | 18.80 | 17.82 | 18.76 | 0 | +0.55(+3.04%) |
Mar 12, 2009 | 16.88 | 18.40 | 16.51 | 18.21 | 6,354,539 | +1.25(+7.35%) |
Mar 11, 2009 | 17.85 | 17.85 | 16.68 | 16.96 | 6,372,656 | -0.84(-4.72%) |
Mar 10, 2009 | 17.08 | 17.83 | 16.89 | 17.80 | 5,668,534 | +1.16(+6.99%) |
Mar 09, 2009 | 16.44 | 17.24 | 16.21 | 16.64 | 4,693,959 | -0.10(-0.61%) |
Mar 06, 2009 | 17.03 | 17.43 | 16.07 | 16.74 | 0 | -0.11(-0.66%) |
Mar 05, 2009 | 17.67 | 18.07 | 16.49 | 16.85 | 6,386,492 | -1.45(-7.92%) |
Mar 04, 2009 | 17.91 | 18.79 | 17.45 | 18.30 | 6,702,320 | +0.77(+4.37%) |
Mar 02, 2009 | 17.86 | 18.39 | 17.44 | 17.54 | 5,875,559 | -0.79(-4.33%) |
Feb 27, 2009 | 18.41 | 18.88 | 18.28 | 18.33 | 0 | -0.63(-3.31%) |
Feb 26, 2009 | 19.77 | 19.96 | 18.80 | 18.96 | 4,709,464 | +0.03(+0.15%) |
Feb 25, 2009 | 19.46 | 19.73 | 18.33 | 18.93 | 6,549,731 | -0.66(-3.39%) |
Feb 24, 2009 | 18.28 | 19.63 | 18.06 | 19.60 | 6,681,573 | +1.46(+8.05%) |
Feb 23, 2009 | 19.58 | 19.85 | 18.10 | 18.14 | 5,074,911 | -0.47(-2.53%) |
Feb 20, 2009 | 18.61 | 19.09 | 18.01 | 18.61 | 0 | -0.52(-2.70%) |
Feb 19, 2009 | 19.81 | 20.08 | 19.08 | 19.12 | 4,047,878 | -0.53(-2.68%) |
Feb 18, 2009 | 19.72 | 20.21 | 19.07 | 19.65 | 6,346,281 | +0.11(+0.57%) |
Feb 17, 2009 | 20.32 | 20.38 | 19.50 | 19.54 | 4,474,486 | -1.53(-7.27%) |
Feb 13, 2009 | 21.45 | 21.64 | 21.04 | 21.07 | 2,918,294 | -0.42(-1.93%) |
Feb 12, 2009 | 21.11 | 21.63 | 20.45 | 21.49 | 4,877,032 | -0.54(-2.47%) |
Feb 11, 2009 | 21.59 | 22.14 | 21.22 | 22.03 | 3,598,178 | +0.74(+3.47%) |
Feb 10, 2009 | 22.81 | 23.26 | 21.16 | 21.29 | 4,275,294 | -1.86(-8.02%) |
Feb 09, 2009 | 21.85 | 23.85 | 21.85 | 23.15 | 1,960,105 | +0.08(+0.36%) |
Feb 06, 2009 | 22.34 | 23.15 | 22.19 | 23.07 | 4,280,255 | +0.67(+3.01%) |
Feb 05, 2009 | 21.25 | 22.74 | 21.24 | 22.39 | 3,338,604 | +0.69(+3.19%) |
Feb 04, 2009 | 21.84 | 22.22 | 21.37 | 21.70 | 2,390,101 | +0.10(+0.47%) |
Feb 03, 2009 | 21.57 | 21.87 | 21.33 | 21.60 | 2,914,150 | +0.21(+0.99%) |