Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.13 | 26.35 | 25.44 | 25.77 | 3,559,968 | -0.04(-0.17%) |
Apr 29, 2009 | 26.18 | 26.49 | 25.29 | 25.81 | 4,561,619 | -0.14(-0.55%) |
Apr 28, 2009 | 26.01 | 27.16 | 25.72 | 25.96 | 6,327,931 | -0.23(-0.89%) |
Apr 27, 2009 | 25.88 | 26.68 | 25.09 | 26.19 | 12,195,683 | +1.69(+6.91%) |
Apr 24, 2009 | 24.69 | 25.38 | 24.11 | 24.50 | 3,796,637 | -0.09(-0.36%) |
Apr 23, 2009 | 25.18 | 26.03 | 24.04 | 24.59 | 4,930,197 | -0.97(-3.78%) |
Apr 22, 2009 | 25.10 | 26.27 | 24.98 | 25.55 | 3,407,326 | +0.31(+1.24%) |
Apr 21, 2009 | 25.59 | 26.59 | 24.58 | 25.24 | 3,725,633 | -0.38(-1.50%) |
Apr 20, 2009 | 25.56 | 26.30 | 25.15 | 25.63 | 4,031,251 | -0.30(-1.14%) |
Apr 17, 2009 | 25.40 | 26.38 | 24.80 | 25.92 | 6,065,768 | +0.30(+1.19%) |
Apr 16, 2009 | 26.24 | 26.75 | 24.95 | 25.62 | 5,225,127 | -0.89(-3.34%) |
Apr 15, 2009 | 25.80 | 26.95 | 25.21 | 26.50 | 5,888,630 | +0.47(+1.82%) |
Apr 14, 2009 | 25.77 | 26.64 | 25.63 | 26.03 | 3,298,917 | -0.53(-1.99%) |
Apr 13, 2009 | 26.71 | 26.84 | 26.09 | 26.56 | 3,601,386 | +0.70(+2.70%) |
Apr 09, 2009 | 25.03 | 25.90 | 24.60 | 25.86 | 4,255,951 | +1.32(+5.36%) |
Apr 08, 2009 | 25.27 | 25.83 | 23.90 | 24.54 | 4,822,879 | -0.46(-1.83%) |
Apr 07, 2009 | 23.21 | 25.41 | 22.06 | 25.00 | 10,379,150 | +1.44(+6.12%) |
Apr 06, 2009 | 22.75 | 23.89 | 22.31 | 23.56 | 4,889,870 | +0.76(+3.34%) |
Apr 03, 2009 | 24.16 | 24.56 | 22.32 | 22.80 | 7,206,691 | -1.38(-5.70%) |
Apr 02, 2009 | 23.71 | 24.55 | 23.56 | 24.18 | 3,041,273 | +0.98(+4.21%) |
Apr 01, 2009 | 23.21 | 23.65 | 22.16 | 23.20 | 4,073,811 | -0.15(-0.65%) |
Mar 31, 2009 | 22.54 | 24.08 | 22.54 | 23.35 | 3,761,248 | +0.84(+3.74%) |
Mar 30, 2009 | 21.43 | 22.96 | 21.03 | 22.51 | 4,408,700 | -1.29(-5.42%) |
Mar 26, 2009 | 22.75 | 24.27 | 22.60 | 23.80 | 4,004,962 | +1.20(+5.31%) |
Mar 25, 2009 | 21.98 | 22.93 | 21.98 | 22.60 | 3,141,824 | +0.57(+2.60%) |
Mar 24, 2009 | 22.40 | 22.90 | 21.63 | 22.03 | 4,189,683 | -0.83(-3.64%) |
Mar 23, 2009 | 21.93 | 22.86 | 21.85 | 22.86 | 4,043,378 | +0.98(+4.50%) |
Mar 20, 2009 | 23.06 | 23.06 | 21.60 | 21.87 | 3,785,783 | -1.26(-5.46%) |
Mar 19, 2009 | 23.94 | 24.69 | 22.69 | 23.14 | 3,882,986 | -0.46(-1.96%) |
Mar 18, 2009 | 22.59 | 24.45 | 22.35 | 23.60 | 5,578,524 | +1.23(+5.51%) |
Mar 17, 2009 | 21.49 | 22.56 | 20.99 | 22.37 | 4,263,561 | +0.80(+3.69%) |
Mar 16, 2009 | 22.38 | 22.72 | 21.49 | 21.57 | 4,723,771 | -0.66(-2.98%) |
Mar 13, 2009 | 20.96 | 23.95 | 20.65 | 22.23 | 0 | +1.58(+7.68%) |
Mar 12, 2009 | 18.73 | 20.77 | 18.36 | 20.65 | 5,712,089 | +2.04(+10.97%) |
Mar 11, 2009 | 19.66 | 20.15 | 18.46 | 18.61 | 6,024,934 | -0.70(-3.62%) |
Mar 10, 2009 | 18.34 | 19.66 | 18.17 | 19.30 | 6,012,678 | +1.42(+7.96%) |
Mar 09, 2009 | 17.37 | 18.64 | 16.71 | 17.88 | 6,352,351 | +0.39(+2.20%) |
Mar 06, 2009 | 17.21 | 17.76 | 16.65 | 17.50 | 0 | +0.69(+4.10%) |
Mar 05, 2009 | 18.49 | 18.49 | 16.63 | 16.81 | 6,959,624 | -1.99(-10.58%) |
Mar 04, 2009 | 18.53 | 19.44 | 18.00 | 18.79 | 6,252,737 | +0.92(+5.16%) |
Mar 02, 2009 | 20.27 | 20.43 | 17.69 | 17.87 | 11,257,433 | -3.32(-15.67%) |
Feb 27, 2009 | 21.19 | 22.83 | 20.28 | 21.19 | 0 | -0.30(-1.38%) |
Feb 26, 2009 | 25.84 | 25.84 | 20.63 | 21.49 | 16,362,162 | -4.80(-18.26%) |
Feb 25, 2009 | 28.06 | 28.20 | 26.15 | 26.29 | 6,425,945 | -1.79(-6.38%) |
Feb 24, 2009 | 27.73 | 28.86 | 27.13 | 28.08 | 5,685,609 | +0.47(+1.72%) |
Feb 23, 2009 | 32.90 | 33.00 | 27.03 | 27.60 | 16,720,659 | -8.69(-23.95%) |
Feb 20, 2009 | 36.61 | 36.73 | 35.24 | 36.30 | 3,116,570 | -0.35(-0.95%) |
Feb 19, 2009 | 37.49 | 38.45 | 36.46 | 36.65 | 2,664,209 | -0.65(-1.75%) |
Feb 18, 2009 | 37.69 | 37.98 | 36.05 | 37.30 | 2,658,475 | -0.33(-0.88%) |
Feb 17, 2009 | 37.19 | 38.05 | 36.49 | 37.63 | 2,633,513 | -0.64(-1.68%) |
Feb 13, 2009 | 39.17 | 39.39 | 37.95 | 38.28 | 2,490,969 | -1.07(-2.73%) |
Feb 12, 2009 | 38.49 | 39.46 | 37.54 | 39.35 | 2,512,613 | +0.39(+1.01%) |
Feb 11, 2009 | 38.64 | 39.59 | 38.02 | 38.96 | 2,824,953 | -0.04(-0.11%) |
Feb 10, 2009 | 40.82 | 41.20 | 38.85 | 39.00 | 3,481,968 | -2.01(-4.89%) |
Feb 09, 2009 | 39.71 | 41.19 | 39.71 | 41.01 | 2,962,167 | +1.12(+2.81%) |
Feb 06, 2009 | 39.61 | 40.71 | 39.55 | 39.89 | 3,332,497 | -0.11(-0.27%) |
Feb 05, 2009 | 37.60 | 40.08 | 37.60 | 40.00 | 4,107,297 | +2.44(+6.51%) |
Feb 04, 2009 | 38.11 | 38.52 | 36.93 | 37.55 | 3,979,918 | -0.54(-1.41%) |
Feb 03, 2009 | 36.22 | 38.71 | 35.74 | 38.09 | 4,977,033 | +2.16(+6.01%) |