Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.02 | 25.74 | 23.62 | 24.68 | 10,165,078 | +1.53(+6.61%) |
Apr 29, 2009 | 23.08 | 23.40 | 23.03 | 23.15 | 4,026,908 | +0.18(+0.79%) |
Apr 28, 2009 | 22.56 | 23.07 | 22.56 | 22.97 | 3,325,951 | +0.27(+1.19%) |
Apr 27, 2009 | 22.66 | 23.11 | 22.63 | 22.70 | 3,306,722 | -0.12(-0.54%) |
Apr 24, 2009 | 23.13 | 23.13 | 22.51 | 22.83 | 3,217,792 | -0.10(-0.43%) |
Apr 23, 2009 | 23.03 | 23.13 | 22.71 | 22.93 | 3,912,641 | -0.14(-0.61%) |
Apr 22, 2009 | 23.42 | 23.42 | 23.05 | 23.07 | 3,273,550 | -0.37(-1.58%) |
Apr 21, 2009 | 23.07 | 23.72 | 23.07 | 23.44 | 3,261,979 | +0.22(+0.96%) |
Apr 20, 2009 | 23.30 | 23.74 | 23.14 | 23.21 | 3,634,631 | -0.29(-1.25%) |
Apr 17, 2009 | 23.61 | 23.74 | 23.30 | 23.51 | 3,614,388 | -0.08(-0.35%) |
Apr 16, 2009 | 23.48 | 23.66 | 23.01 | 23.59 | 4,660,423 | +0.23(+0.98%) |
Apr 15, 2009 | 23.01 | 23.36 | 22.93 | 23.36 | 3,208,916 | +0.35(+1.50%) |
Apr 14, 2009 | 22.98 | 23.11 | 22.65 | 23.01 | 3,694,864 | +0.01(+0.05%) |
Apr 13, 2009 | 23.10 | 23.42 | 22.97 | 23.00 | 3,876,332 | -0.18(-0.78%) |
Apr 09, 2009 | 23.39 | 23.40 | 22.94 | 23.18 | 4,242,679 | +0.19(+0.84%) |
Apr 08, 2009 | 22.88 | 23.01 | 22.70 | 22.99 | 4,193,088 | +0.16(+0.69%) |
Apr 07, 2009 | 22.30 | 22.96 | 22.30 | 22.83 | 6,147,491 | +0.24(+1.06%) |
Apr 06, 2009 | 22.18 | 22.60 | 22.18 | 22.59 | 4,336,164 | +0.31(+1.39%) |
Apr 03, 2009 | 22.59 | 22.68 | 22.04 | 22.28 | 4,610,411 | -0.09(-0.39%) |
Apr 02, 2009 | 22.47 | 22.67 | 22.17 | 22.37 | 6,764,494 | +0.33(+1.52%) |
Apr 01, 2009 | 21.27 | 22.18 | 21.27 | 22.03 | 6,826,791 | +0.56(+2.62%) |
Mar 31, 2009 | 21.60 | 21.71 | 21.27 | 21.47 | 4,553,843 | +0.09(+0.41%) |
Mar 30, 2009 | 21.40 | 21.54 | 21.14 | 21.38 | 3,306,230 | -0.67(-3.03%) |
Mar 26, 2009 | 21.99 | 22.06 | 21.67 | 22.05 | 4,170,554 | +0.08(+0.37%) |
Mar 25, 2009 | 21.96 | 22.06 | 21.63 | 21.97 | 5,545,719 | +0.18(+0.83%) |
Mar 24, 2009 | 21.90 | 22.13 | 21.77 | 21.79 | 3,947,828 | -0.31(-1.41%) |
Mar 23, 2009 | 21.70 | 22.10 | 21.69 | 22.10 | 4,829,770 | +0.74(+3.49%) |
Mar 20, 2009 | 21.51 | 21.75 | 21.30 | 21.35 | 5,985,974 | -0.17(-0.78%) |
Mar 19, 2009 | 21.86 | 21.89 | 21.40 | 21.52 | 4,995,193 | -0.17(-0.80%) |
Mar 18, 2009 | 21.77 | 21.83 | 21.32 | 21.69 | 7,594,317 | -0.50(-2.27%) |
Mar 17, 2009 | 22.06 | 22.28 | 21.91 | 22.20 | 6,049,929 | -0.02(-0.08%) |
Mar 16, 2009 | 21.82 | 22.45 | 21.72 | 22.22 | 4,262,086 | +0.53(+2.46%) |
Mar 13, 2009 | 21.69 | 21.79 | 21.43 | 21.68 | 0 | +0.18(+0.85%) |
Mar 12, 2009 | 21.01 | 21.58 | 20.89 | 21.50 | 5,066,238 | +0.49(+2.34%) |
Mar 11, 2009 | 21.35 | 21.37 | 20.93 | 21.01 | 4,917,931 | -0.19(-0.91%) |
Mar 10, 2009 | 21.43 | 21.43 | 20.93 | 21.20 | 7,153,399 | +0.10(+0.47%) |
Mar 09, 2009 | 21.55 | 21.65 | 21.09 | 21.10 | 5,487,072 | -0.68(-3.12%) |
Mar 06, 2009 | 21.50 | 22.05 | 21.28 | 21.78 | 0 | +0.26(+1.20%) |
Mar 05, 2009 | 22.13 | 22.13 | 21.36 | 21.52 | 7,679,525 | -0.79(-3.55%) |
Mar 04, 2009 | 22.56 | 22.71 | 21.93 | 22.32 | 7,300,393 | +0.08(+0.34%) |
Mar 02, 2009 | 22.47 | 22.73 | 22.20 | 22.24 | 6,460,083 | -0.57(-2.52%) |
Feb 27, 2009 | 22.32 | 23.11 | 22.28 | 22.81 | 0 | +0.31(+1.38%) |
Feb 26, 2009 | 23.07 | 23.07 | 22.48 | 22.50 | 6,399,956 | -0.30(-1.30%) |
Feb 25, 2009 | 22.89 | 23.11 | 22.74 | 22.80 | 5,106,121 | -0.26(-1.13%) |
Feb 24, 2009 | 22.70 | 23.18 | 22.67 | 23.06 | 5,754,914 | +0.35(+1.54%) |
Feb 23, 2009 | 23.57 | 23.57 | 22.55 | 22.71 | 5,410,579 | -0.64(-2.74%) |
Feb 20, 2009 | 23.29 | 23.72 | 23.03 | 23.35 | 0 | -0.40(-1.66%) |
Feb 19, 2009 | 23.68 | 24.04 | 23.52 | 23.75 | 4,458,831 | +0.30(+1.29%) |
Feb 18, 2009 | 23.57 | 23.68 | 23.24 | 23.45 | 4,904,849 | +0.10(+0.42%) |
Feb 17, 2009 | 23.70 | 24.05 | 23.21 | 23.35 | 4,428,245 | -0.71(-2.95%) |
Feb 13, 2009 | 23.99 | 24.30 | 23.78 | 24.06 | 4,718,460 | +0.04(+0.17%) |
Feb 12, 2009 | 23.85 | 24.03 | 23.36 | 24.02 | 5,847,766 | -0.09(-0.39%) |
Feb 11, 2009 | 24.13 | 24.24 | 23.71 | 24.11 | 5,043,337 | +0.12(+0.51%) |
Feb 10, 2009 | 25.12 | 25.13 | 23.82 | 23.99 | 6,994,020 | -1.15(-4.56%) |
Feb 09, 2009 | 25.31 | 25.41 | 24.92 | 25.13 | 3,668,560 | -0.20(-0.80%) |
Feb 06, 2009 | 25.46 | 25.55 | 25.00 | 25.34 | 5,227,173 | -0.06(-0.23%) |
Feb 05, 2009 | 25.11 | 25.73 | 25.08 | 25.39 | 5,636,661 | +0.11(+0.44%) |
Feb 04, 2009 | 26.14 | 26.14 | 25.09 | 25.28 | 5,891,419 | -0.84(-3.20%) |
Feb 03, 2009 | 25.78 | 26.22 | 25.34 | 26.12 | 3,432,347 | +0.45(+1.77%) |