Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.81 | 23.89 | 22.84 | 23.07 | 3,444,836 | -0.48(-2.03%) |
Apr 29, 2009 | 23.01 | 23.63 | 22.87 | 23.55 | 2,401,709 | +0.69(+3.02%) |
Apr 28, 2009 | 23.17 | 23.17 | 22.69 | 22.86 | 2,350,674 | -0.36(-1.53%) |
Apr 27, 2009 | 22.58 | 23.61 | 22.57 | 23.21 | 3,484,234 | +0.11(+0.47%) |
Apr 24, 2009 | 23.11 | 23.27 | 22.80 | 23.10 | 2,003,760 | +0.03(+0.15%) |
Apr 23, 2009 | 23.11 | 23.26 | 22.48 | 23.07 | 2,584,703 | +0.07(+0.33%) |
Apr 22, 2009 | 22.60 | 23.21 | 22.43 | 22.99 | 2,535,410 | +0.12(+0.51%) |
Apr 21, 2009 | 22.75 | 23.54 | 22.48 | 22.88 | 2,344,427 | -0.16(-0.68%) |
Apr 20, 2009 | 23.17 | 23.55 | 22.88 | 23.03 | 2,674,298 | -0.36(-1.52%) |
Apr 17, 2009 | 23.13 | 23.54 | 23.05 | 23.39 | 3,007,230 | +0.28(+1.21%) |
Apr 16, 2009 | 23.26 | 23.45 | 22.81 | 23.11 | 3,340,403 | -0.03(-0.12%) |
Apr 15, 2009 | 22.76 | 23.23 | 22.76 | 23.14 | 2,805,355 | +0.01(+0.06%) |
Apr 14, 2009 | 22.77 | 23.39 | 22.62 | 23.12 | 2,795,753 | +0.18(+0.77%) |
Apr 13, 2009 | 22.36 | 23.03 | 22.36 | 22.94 | 2,723,233 | +0.44(+1.97%) |
Apr 09, 2009 | 22.29 | 22.62 | 22.28 | 22.50 | 2,827,010 | +0.62(+2.84%) |
Apr 08, 2009 | 22.19 | 22.47 | 21.72 | 21.88 | 2,565,180 | -0.27(-1.20%) |
Apr 07, 2009 | 22.13 | 22.49 | 21.96 | 22.15 | 2,171,482 | -0.35(-1.55%) |
Apr 06, 2009 | 21.97 | 22.62 | 21.97 | 22.49 | 2,642,555 | +0.33(+1.51%) |
Apr 03, 2009 | 21.90 | 22.34 | 21.77 | 22.16 | 3,664,774 | -0.02(-0.09%) |
Apr 02, 2009 | 21.59 | 22.60 | 21.43 | 22.18 | 4,988,299 | +0.91(+4.27%) |
Apr 01, 2009 | 21.24 | 21.42 | 20.95 | 21.27 | 5,089,271 | -0.22(-1.02%) |
Mar 31, 2009 | 21.46 | 21.80 | 21.33 | 21.49 | 6,457,387 | +0.04(+0.19%) |
Mar 30, 2009 | 21.63 | 21.81 | 21.20 | 21.45 | 3,717,828 | -1.32(-5.82%) |
Mar 26, 2009 | 22.41 | 22.79 | 22.10 | 22.77 | 3,445,115 | +0.50(+2.24%) |
Mar 25, 2009 | 22.30 | 22.53 | 21.85 | 22.28 | 2,730,053 | +0.17(+0.77%) |
Mar 24, 2009 | 22.05 | 22.46 | 22.04 | 22.10 | 3,207,064 | -0.23(-1.01%) |
Mar 23, 2009 | 21.80 | 22.33 | 21.71 | 22.33 | 2,693,826 | +1.16(+5.48%) |
Mar 20, 2009 | 21.58 | 21.89 | 21.00 | 21.17 | 4,064,642 | -0.54(-2.47%) |
Mar 19, 2009 | 21.88 | 22.15 | 21.37 | 21.71 | 3,841,578 | -0.24(-1.10%) |
Mar 18, 2009 | 21.57 | 22.36 | 21.46 | 21.95 | 4,166,870 | +0.29(+1.36%) |
Mar 17, 2009 | 21.17 | 21.65 | 21.05 | 21.65 | 4,199,238 | +0.46(+2.16%) |
Mar 16, 2009 | 21.67 | 21.96 | 21.20 | 21.20 | 4,006,705 | -0.33(-1.55%) |
Mar 13, 2009 | 20.57 | 21.57 | 20.38 | 21.53 | 0 | +1.08(+5.27%) |
Mar 12, 2009 | 19.52 | 20.58 | 19.39 | 20.45 | 5,827,804 | +0.94(+4.79%) |
Mar 11, 2009 | 21.74 | 21.84 | 18.94 | 19.52 | 11,966,139 | -2.12(-9.81%) |
Mar 10, 2009 | 20.58 | 21.68 | 20.26 | 21.64 | 4,524,875 | +1.36(+6.70%) |
Mar 09, 2009 | 20.08 | 20.89 | 20.01 | 20.28 | 3,809,631 | -0.08(-0.37%) |
Mar 06, 2009 | 20.79 | 21.12 | 19.91 | 20.36 | 0 | -0.30(-1.45%) |
Mar 05, 2009 | 21.16 | 21.18 | 20.53 | 20.66 | 3,836,969 | -0.87(-4.06%) |
Mar 04, 2009 | 21.23 | 21.80 | 20.90 | 21.53 | 3,956,679 | +0.42(+2.00%) |
Mar 02, 2009 | 21.94 | 22.13 | 21.02 | 21.11 | 5,315,066 | -1.04(-4.72%) |
Feb 27, 2009 | 21.94 | 22.48 | 21.56 | 22.15 | 0 | -0.22(-0.98%) |
Feb 26, 2009 | 24.09 | 24.22 | 22.34 | 22.37 | 5,711,878 | -1.66(-6.90%) |
Feb 25, 2009 | 24.36 | 24.45 | 23.47 | 24.03 | 4,698,751 | -0.38(-1.54%) |
Feb 24, 2009 | 24.26 | 24.66 | 24.17 | 24.41 | 4,223,661 | +0.13(+0.53%) |
Feb 23, 2009 | 24.70 | 24.89 | 24.22 | 24.28 | 3,531,852 | -0.25(-1.00%) |
Feb 20, 2009 | 24.58 | 24.73 | 24.39 | 24.52 | 0 | -0.16(-0.64%) |
Feb 19, 2009 | 25.04 | 25.26 | 24.64 | 24.68 | 3,871,595 | -0.36(-1.45%) |
Feb 18, 2009 | 25.13 | 25.22 | 24.67 | 25.04 | 2,531,358 | +0.02(+0.08%) |
Feb 17, 2009 | 25.26 | 25.39 | 24.85 | 25.02 | 3,004,222 | -0.99(-3.81%) |
Feb 13, 2009 | 26.17 | 26.36 | 25.74 | 26.01 | 0 | -0.20(-0.76%) |
Feb 12, 2009 | 25.41 | 26.24 | 25.27 | 26.21 | 2,829,002 | +0.29(+1.13%) |
Feb 11, 2009 | 25.95 | 26.00 | 25.51 | 25.91 | 3,385,852 | +0.19(+0.74%) |
Feb 10, 2009 | 26.45 | 26.70 | 25.49 | 25.72 | 3,946,500 | -0.98(-3.66%) |
Feb 09, 2009 | 26.64 | 26.98 | 26.28 | 26.70 | 2,082,467 | -0.29(-1.06%) |
Feb 06, 2009 | 26.43 | 27.22 | 26.43 | 26.99 | 0 | +0.36(+1.36%) |
Feb 05, 2009 | 25.55 | 27.17 | 25.13 | 26.62 | 6,002,675 | +0.95(+3.70%) |
Feb 04, 2009 | 25.60 | 26.02 | 25.55 | 25.68 | 2,889,239 | +0.23(+0.91%) |
Feb 03, 2009 | 25.09 | 25.56 | 24.56 | 25.44 | 3,667,868 | +0.44(+1.77%) |