Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 27.48 | 28.28 | 27.31 | 27.93 | 18,826,190 | +0.68(+2.51%) |
Apr 29, 2009 | 27.18 | 28.00 | 26.94 | 27.25 | 17,159,880 | +0.43(+1.59%) |
Apr 28, 2009 | 26.36 | 27.49 | 26.25 | 26.82 | 14,220,867 | +0.16(+0.58%) |
Apr 27, 2009 | 26.73 | 27.20 | 26.34 | 26.66 | 12,346,202 | -0.47(-1.72%) |
Apr 24, 2009 | 26.39 | 27.75 | 26.33 | 27.13 | 18,429,540 | +0.94(+3.59%) |
Apr 23, 2009 | 26.69 | 26.91 | 25.72 | 26.19 | 14,421,311 | -0.37(-1.38%) |
Apr 22, 2009 | 25.66 | 27.64 | 25.66 | 26.56 | 20,616,676 | +0.38(+1.45%) |
Apr 21, 2009 | 25.59 | 26.29 | 25.37 | 26.18 | 16,609,488 | +0.45(+1.76%) |
Apr 20, 2009 | 27.08 | 27.16 | 25.66 | 25.72 | 22,258,080 | -1.72(-6.27%) |
Apr 17, 2009 | 27.03 | 27.65 | 26.82 | 27.44 | 17,775,550 | +0.47(+1.73%) |
Apr 16, 2009 | 26.33 | 27.25 | 26.16 | 26.98 | 15,939,584 | +0.89(+3.40%) |
Apr 15, 2009 | 26.11 | 26.43 | 25.47 | 26.09 | 17,365,086 | -0.36(-1.36%) |
Apr 14, 2009 | 26.83 | 27.18 | 26.24 | 26.45 | 22,128,012 | -0.78(-2.86%) |
Apr 13, 2009 | 26.69 | 27.58 | 26.69 | 27.23 | 15,635,656 | +0.22(+0.83%) |
Apr 09, 2009 | 26.12 | 27.08 | 25.98 | 27.00 | 36,242,560 | +1.55(+6.09%) |
Apr 08, 2009 | 23.88 | 25.66 | 23.86 | 25.45 | 26,291,440 | +1.74(+7.34%) |
Apr 07, 2009 | 23.59 | 23.97 | 23.34 | 23.71 | 11,314,675 | -0.28(-1.18%) |
Apr 06, 2009 | 24.61 | 24.76 | 23.55 | 24.00 | 14,436,280 | -0.83(-3.35%) |
Apr 03, 2009 | 24.28 | 24.88 | 24.11 | 24.83 | 15,717,512 | +0.42(+1.72%) |
Apr 02, 2009 | 23.74 | 24.95 | 23.60 | 24.41 | 17,773,590 | +1.14(+4.89%) |
Apr 01, 2009 | 22.97 | 23.56 | 22.54 | 23.27 | 15,285,209 | -0.01(-0.03%) |
Mar 31, 2009 | 22.67 | 23.61 | 21.99 | 23.28 | 20,388,820 | +0.75(+3.34%) |
Mar 30, 2009 | 22.55 | 22.69 | 22.04 | 22.53 | 13,587,935 | -1.12(-4.72%) |
Mar 26, 2009 | 22.98 | 24.15 | 22.74 | 23.65 | 22,712,844 | +1.15(+5.12%) |
Mar 25, 2009 | 22.52 | 23.53 | 21.64 | 22.49 | 19,651,914 | +0.12(+0.51%) |
Mar 24, 2009 | 22.12 | 22.70 | 21.97 | 22.38 | 14,730,491 | -0.01(-0.06%) |
Mar 23, 2009 | 21.99 | 22.41 | 21.88 | 22.39 | 21,822,574 | +1.85(+9.00%) |
Mar 20, 2009 | 21.40 | 21.49 | 20.27 | 20.55 | 17,096,832 | -0.72(-3.41%) |
Mar 19, 2009 | 21.66 | 21.73 | 21.11 | 21.27 | 16,200,721 | -0.11(-0.51%) |
Mar 18, 2009 | 20.50 | 22.21 | 20.26 | 21.38 | 27,445,958 | +0.77(+3.71%) |
Mar 17, 2009 | 19.93 | 20.61 | 19.72 | 20.61 | 15,094,757 | +1.10(+5.62%) |
Mar 16, 2009 | 20.51 | 20.61 | 19.46 | 19.52 | 16,450,949 | -0.77(-3.80%) |
Mar 13, 2009 | 19.42 | 20.31 | 19.08 | 20.29 | 0 | +1.00(+5.19%) |
Mar 12, 2009 | 18.20 | 19.42 | 18.01 | 19.29 | 18,707,586 | +1.08(+5.91%) |
Mar 11, 2009 | 18.45 | 18.85 | 18.11 | 18.21 | 22,858,748 | -0.14(-0.74%) |
Mar 10, 2009 | 17.43 | 18.73 | 17.23 | 18.34 | 19,883,510 | +1.17(+6.82%) |
Mar 09, 2009 | 17.19 | 17.84 | 17.01 | 17.17 | 17,455,808 | -0.19(-1.09%) |
Mar 06, 2009 | 18.03 | 18.14 | 16.92 | 17.36 | 0 | -0.45(-2.51%) |
Mar 05, 2009 | 18.20 | 18.83 | 17.63 | 17.81 | 19,664,082 | -0.58(-3.13%) |
Mar 04, 2009 | 17.84 | 18.79 | 17.73 | 18.39 | 20,202,930 | -0.13(-0.69%) |
Mar 02, 2009 | 18.81 | 19.29 | 18.34 | 18.51 | 18,216,850 | -0.65(-3.39%) |
Feb 27, 2009 | 18.66 | 19.41 | 18.40 | 19.16 | 0 | +0.31(+1.65%) |
Feb 26, 2009 | 18.94 | 19.33 | 18.69 | 18.85 | 19,451,704 | +0.18(+0.94%) |
Feb 25, 2009 | 18.96 | 19.77 | 18.42 | 18.68 | 41,825,516 | -0.16(-0.86%) |
Feb 24, 2009 | 18.58 | 19.59 | 18.36 | 18.84 | 39,880,788 | -0.41(-2.11%) |
Feb 23, 2009 | 20.32 | 20.75 | 19.11 | 19.25 | 15,838,121 | -0.89(-4.44%) |
Feb 20, 2009 | 19.95 | 20.43 | 19.49 | 20.14 | 18,114,848 | -0.09(-0.47%) |
Feb 19, 2009 | 20.31 | 20.87 | 20.13 | 20.23 | 14,766,383 | +0.30(+1.53%) |
Feb 18, 2009 | 20.18 | 20.61 | 19.54 | 19.93 | 31,077,456 | -0.13(-0.64%) |
Feb 17, 2009 | 20.01 | 20.40 | 19.32 | 20.06 | 19,050,314 | -0.30(-1.50%) |
Feb 13, 2009 | 20.82 | 20.98 | 20.26 | 20.36 | 14,097,711 | -0.52(-2.50%) |
Feb 12, 2009 | 21.32 | 21.32 | 20.18 | 20.88 | 41,666,508 | -0.61(-2.83%) |
Feb 11, 2009 | 21.28 | 21.68 | 20.96 | 21.49 | 11,521,353 | +0.31(+1.47%) |
Feb 10, 2009 | 22.05 | 22.19 | 21.13 | 21.18 | 20,958,848 | -0.97(-4.40%) |
Feb 09, 2009 | 22.27 | 22.58 | 21.78 | 22.16 | 17,720,072 | -0.20(-0.88%) |
Feb 06, 2009 | 21.82 | 22.68 | 21.63 | 22.35 | 25,568,502 | +0.49(+2.26%) |
Feb 05, 2009 | 21.01 | 22.31 | 21.01 | 21.86 | 28,779,896 | +0.64(+3.03%) |
Feb 04, 2009 | 21.40 | 22.13 | 21.10 | 21.22 | 30,645,860 | -0.52(-2.40%) |
Feb 03, 2009 | 20.65 | 21.98 | 20.38 | 21.74 | 37,943,828 | +1.29(+6.32%) |