Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.69 | 27.53 | 25.26 | 26.40 | 9,505,034 | +1.64(+6.61%) |
Apr 29, 2009 | 24.68 | 25.03 | 24.62 | 24.76 | 3,765,430 | +0.19(+0.79%) |
Apr 28, 2009 | 24.13 | 24.67 | 24.13 | 24.57 | 3,109,988 | +0.29(+1.19%) |
Apr 27, 2009 | 24.24 | 24.72 | 24.20 | 24.28 | 3,092,008 | -0.13(-0.54%) |
Apr 24, 2009 | 24.73 | 24.73 | 24.07 | 24.41 | 3,008,852 | -0.11(-0.43%) |
Apr 23, 2009 | 24.63 | 24.74 | 24.29 | 24.52 | 3,658,583 | -0.15(-0.61%) |
Apr 22, 2009 | 25.04 | 25.04 | 24.65 | 24.67 | 3,060,990 | -0.39(-1.58%) |
Apr 21, 2009 | 24.67 | 25.37 | 24.67 | 25.06 | 3,050,170 | +0.24(+0.96%) |
Apr 20, 2009 | 24.91 | 25.39 | 24.75 | 24.83 | 3,398,625 | -0.31(-1.25%) |
Apr 17, 2009 | 25.25 | 25.39 | 24.92 | 25.14 | 3,379,697 | -0.09(-0.35%) |
Apr 16, 2009 | 25.11 | 25.30 | 24.61 | 25.23 | 4,357,809 | +0.24(+0.98%) |
Apr 15, 2009 | 24.61 | 24.98 | 24.52 | 24.98 | 3,000,552 | +0.37(+1.50%) |
Apr 14, 2009 | 24.58 | 24.72 | 24.22 | 24.61 | 3,454,947 | +0.01(+0.05%) |
Apr 13, 2009 | 24.71 | 25.05 | 24.57 | 24.60 | 3,624,632 | -0.19(-0.78%) |
Apr 09, 2009 | 25.01 | 25.03 | 24.53 | 24.79 | 3,967,191 | +0.21(+0.84%) |
Apr 08, 2009 | 24.47 | 24.61 | 24.27 | 24.59 | 3,920,820 | +0.17(+0.69%) |
Apr 07, 2009 | 23.85 | 24.56 | 23.85 | 24.42 | 5,748,319 | +0.26(+1.06%) |
Apr 06, 2009 | 23.72 | 24.17 | 23.72 | 24.16 | 4,054,606 | +0.33(+1.39%) |
Apr 03, 2009 | 24.15 | 24.25 | 23.57 | 23.83 | 4,311,046 | -0.09(-0.39%) |
Apr 02, 2009 | 24.04 | 24.25 | 23.71 | 23.92 | 6,325,258 | +0.36(+1.52%) |
Apr 01, 2009 | 22.75 | 23.72 | 22.75 | 23.57 | 6,383,510 | +0.60(+2.62%) |
Mar 31, 2009 | 23.09 | 23.22 | 22.74 | 22.96 | 4,258,150 | +0.09(+0.41%) |
Mar 30, 2009 | 22.88 | 23.04 | 22.61 | 22.87 | 3,091,548 | -0.71(-3.03%) |
Mar 26, 2009 | 23.51 | 23.60 | 23.18 | 23.58 | 3,899,749 | +0.09(+0.37%) |
Mar 25, 2009 | 23.48 | 23.60 | 23.13 | 23.50 | 5,185,621 | +0.19(+0.83%) |
Mar 24, 2009 | 23.42 | 23.67 | 23.28 | 23.30 | 3,691,485 | -0.33(-1.41%) |
Mar 23, 2009 | 23.21 | 23.63 | 23.20 | 23.63 | 4,516,161 | +0.80(+3.49%) |
Mar 20, 2009 | 23.01 | 23.26 | 22.78 | 22.84 | 5,597,289 | -0.18(-0.78%) |
Mar 19, 2009 | 23.38 | 23.41 | 22.88 | 23.02 | 4,670,842 | -0.18(-0.80%) |
Mar 18, 2009 | 23.28 | 23.35 | 22.80 | 23.20 | 7,101,198 | -0.54(-2.27%) |
Mar 17, 2009 | 23.60 | 23.82 | 23.43 | 23.74 | 5,657,092 | -0.02(-0.08%) |
Mar 16, 2009 | 23.33 | 24.00 | 23.23 | 23.76 | 3,985,338 | +0.57(+2.46%) |
Mar 13, 2009 | 23.20 | 23.30 | 22.91 | 23.19 | 0 | +0.19(+0.84%) |
Mar 12, 2009 | 22.47 | 23.08 | 22.34 | 22.99 | 4,737,274 | +0.53(+2.34%) |
Mar 11, 2009 | 22.84 | 22.86 | 22.38 | 22.47 | 4,598,597 | -0.21(-0.91%) |
Mar 10, 2009 | 22.92 | 22.92 | 22.39 | 22.67 | 6,688,910 | +0.11(+0.47%) |
Mar 09, 2009 | 23.04 | 23.15 | 22.56 | 22.57 | 5,130,783 | -0.73(-3.12%) |
Mar 06, 2009 | 22.99 | 23.58 | 22.76 | 23.30 | 0 | +0.28(+1.20%) |
Mar 05, 2009 | 23.67 | 23.67 | 22.84 | 23.02 | 7,180,873 | -0.85(-3.55%) |
Mar 04, 2009 | 24.13 | 24.29 | 23.45 | 23.87 | 6,826,360 | +0.08(+0.34%) |
Mar 02, 2009 | 24.03 | 24.30 | 23.75 | 23.78 | 6,040,613 | -0.61(-2.52%) |
Feb 27, 2009 | 23.87 | 24.71 | 23.82 | 24.40 | 0 | +0.13(+0.54%) |
Feb 26, 2009 | 24.88 | 24.88 | 24.24 | 24.27 | 5,935,034 | -0.32(-1.30%) |
Feb 25, 2009 | 24.68 | 24.93 | 24.52 | 24.59 | 4,735,189 | -0.28(-1.13%) |
Feb 24, 2009 | 24.48 | 25.00 | 24.45 | 24.87 | 5,336,850 | +0.38(+1.54%) |
Feb 23, 2009 | 25.42 | 25.42 | 24.32 | 24.49 | 5,017,529 | -0.69(-2.74%) |
Feb 20, 2009 | 25.12 | 25.58 | 24.83 | 25.18 | 0 | -0.43(-1.66%) |
Feb 19, 2009 | 25.53 | 25.92 | 25.36 | 25.61 | 4,134,921 | +0.33(+1.29%) |
Feb 18, 2009 | 25.41 | 25.54 | 25.06 | 25.28 | 4,548,538 | +0.11(+0.42%) |
Feb 17, 2009 | 25.56 | 25.93 | 25.03 | 25.18 | 4,106,557 | -0.76(-2.95%) |
Feb 13, 2009 | 25.87 | 26.20 | 25.65 | 25.94 | 4,375,689 | +0.04(+0.17%) |
Feb 12, 2009 | 25.72 | 25.91 | 25.19 | 25.90 | 5,422,957 | -0.10(-0.39%) |
Feb 11, 2009 | 26.02 | 26.14 | 25.57 | 26.00 | 4,676,966 | +0.13(+0.51%) |
Feb 10, 2009 | 27.09 | 27.10 | 25.68 | 25.87 | 6,485,942 | -1.23(-4.56%) |
Feb 09, 2009 | 27.29 | 27.40 | 26.87 | 27.10 | 3,402,059 | -0.22(-0.80%) |
Feb 06, 2009 | 27.46 | 27.55 | 26.96 | 27.32 | 4,847,447 | -0.06(-0.23%) |
Feb 05, 2009 | 27.08 | 27.74 | 27.04 | 27.38 | 5,227,188 | +0.12(+0.44%) |
Feb 04, 2009 | 28.19 | 28.19 | 27.05 | 27.26 | 5,463,439 | -0.90(-3.20%) |
Feb 03, 2009 | 27.80 | 28.27 | 27.32 | 28.17 | 3,183,005 | +0.49(+1.77%) |