Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.99 | 24.35 | 23.30 | 23.37 | 4,030,064 | -0.43(-1.80%) |
Apr 29, 2009 | 23.40 | 24.13 | 23.40 | 23.79 | 3,640,607 | +0.63(+2.74%) |
Apr 28, 2009 | 23.62 | 23.87 | 23.09 | 23.16 | 3,539,601 | -0.48(-2.02%) |
Apr 27, 2009 | 23.79 | 24.09 | 23.38 | 23.64 | 3,882,594 | -0.49(-2.04%) |
Apr 24, 2009 | 23.87 | 24.41 | 23.62 | 24.13 | 5,733,625 | +0.43(+1.83%) |
Apr 23, 2009 | 23.68 | 23.77 | 23.08 | 23.69 | 5,559,861 | +0.19(+0.79%) |
Apr 22, 2009 | 22.45 | 24.09 | 22.20 | 23.51 | 6,976,549 | +0.86(+3.81%) |
Apr 21, 2009 | 22.05 | 22.80 | 22.05 | 22.65 | 5,188,846 | +0.38(+1.73%) |
Apr 20, 2009 | 22.62 | 22.89 | 22.19 | 22.26 | 5,218,077 | -0.69(-3.01%) |
Apr 17, 2009 | 22.95 | 23.56 | 22.89 | 22.95 | 8,427,377 | -0.66(-2.81%) |
Apr 16, 2009 | 23.50 | 24.26 | 23.15 | 23.62 | 15,479,205 | +1.42(+6.39%) |
Apr 15, 2009 | 22.40 | 22.68 | 21.95 | 22.20 | 9,375,873 | -0.25(-1.11%) |
Apr 14, 2009 | 22.69 | 22.79 | 22.06 | 22.45 | 5,182,955 | -0.52(-2.26%) |
Apr 13, 2009 | 22.92 | 23.12 | 22.50 | 22.97 | 4,091,298 | -0.21(-0.92%) |
Apr 09, 2009 | 23.44 | 23.44 | 22.27 | 23.18 | 4,693,863 | +1.38(+6.34%) |
Apr 08, 2009 | 22.03 | 22.23 | 21.50 | 21.80 | 4,205,249 | -0.08(-0.36%) |
Apr 07, 2009 | 22.73 | 22.83 | 21.81 | 21.88 | 5,871,157 | -1.03(-4.48%) |
Apr 06, 2009 | 22.91 | 23.05 | 22.43 | 22.90 | 4,766,893 | -0.21(-0.89%) |
Apr 03, 2009 | 22.68 | 23.19 | 22.59 | 23.11 | 7,655,212 | -0.09(-0.40%) |
Apr 02, 2009 | 22.65 | 23.80 | 22.50 | 23.20 | 7,713,988 | +1.04(+4.69%) |
Apr 01, 2009 | 21.64 | 22.42 | 21.15 | 22.16 | 6,255,421 | +0.19(+0.84%) |
Mar 31, 2009 | 21.80 | 22.51 | 21.49 | 21.98 | 6,361,232 | +0.35(+1.61%) |
Mar 30, 2009 | 22.17 | 22.17 | 21.29 | 21.63 | 5,796,348 | -1.45(-6.30%) |
Mar 26, 2009 | 22.05 | 23.12 | 21.96 | 23.08 | 7,118,666 | +1.10(+5.02%) |
Mar 25, 2009 | 21.83 | 22.98 | 21.53 | 21.98 | 10,572,627 | +0.36(+1.65%) |
Mar 24, 2009 | 20.78 | 22.37 | 19.46 | 21.62 | 11,637,422 | +0.44(+2.09%) |
Mar 23, 2009 | 20.35 | 21.18 | 20.34 | 21.18 | 7,230,348 | +1.42(+7.17%) |
Mar 20, 2009 | 20.33 | 20.85 | 19.66 | 19.76 | 10,934,359 | -0.97(-4.67%) |
Mar 19, 2009 | 20.03 | 20.86 | 20.03 | 20.73 | 12,918,070 | +0.89(+4.50%) |
Mar 18, 2009 | 19.30 | 20.02 | 18.97 | 19.84 | 7,428,815 | +0.38(+1.93%) |
Mar 17, 2009 | 18.70 | 19.46 | 18.59 | 19.46 | 7,374,654 | +0.27(+1.41%) |
Mar 16, 2009 | 18.24 | 20.05 | 18.24 | 19.19 | 13,756,480 | -0.65(-3.27%) |
Mar 13, 2009 | 20.37 | 20.37 | 19.69 | 19.84 | 0 | -0.38(-1.90%) |
Mar 12, 2009 | 19.93 | 20.31 | 19.35 | 20.22 | 6,407,785 | +0.21(+1.03%) |
Mar 11, 2009 | 19.41 | 20.25 | 19.41 | 20.02 | 5,685,872 | +0.21(+1.08%) |
Mar 10, 2009 | 18.93 | 19.83 | 18.93 | 19.80 | 5,923,364 | +1.06(+5.66%) |
Mar 09, 2009 | 18.84 | 19.26 | 18.61 | 18.74 | 6,660,305 | -0.35(-1.83%) |
Mar 06, 2009 | 18.51 | 19.21 | 18.38 | 19.09 | 0 | +0.43(+2.33%) |
Mar 05, 2009 | 19.76 | 19.95 | 18.49 | 18.66 | 9,667,842 | -1.60(-7.88%) |
Mar 04, 2009 | 19.99 | 20.66 | 19.52 | 20.25 | 9,496,737 | +1.49(+7.93%) |
Mar 02, 2009 | 19.38 | 19.51 | 18.54 | 18.76 | 9,894,142 | -1.04(-5.25%) |
Feb 27, 2009 | 19.95 | 20.41 | 19.77 | 19.80 | 0 | -0.48(-2.39%) |
Feb 26, 2009 | 21.27 | 21.34 | 20.26 | 20.29 | 7,231,256 | -0.58(-2.80%) |
Feb 25, 2009 | 21.29 | 21.37 | 20.57 | 20.87 | 8,695,921 | -0.50(-2.33%) |
Feb 24, 2009 | 21.17 | 21.52 | 20.49 | 21.37 | 8,123,096 | +0.43(+2.08%) |
Feb 23, 2009 | 22.03 | 22.15 | 20.89 | 20.94 | 7,675,358 | -0.94(-4.30%) |
Feb 20, 2009 | 21.89 | 22.76 | 21.33 | 21.88 | 0 | -0.44(-1.98%) |
Feb 19, 2009 | 23.56 | 23.56 | 22.23 | 22.32 | 7,959,193 | -1.03(-4.42%) |
Feb 18, 2009 | 23.61 | 23.67 | 22.99 | 23.35 | 8,513,464 | -0.13(-0.55%) |
Feb 17, 2009 | 23.52 | 23.87 | 21.39 | 23.48 | 7,256,461 | -1.54(-6.15%) |
Feb 13, 2009 | 24.63 | 25.45 | 24.63 | 25.02 | 4,781,718 | +0.25(+1.01%) |
Feb 12, 2009 | 24.58 | 24.78 | 23.86 | 24.77 | 5,592,531 | -0.21(-0.83%) |
Feb 11, 2009 | 25.22 | 25.25 | 24.66 | 24.98 | 5,379,865 | +0.65(+2.66%) |
Feb 10, 2009 | 25.30 | 25.62 | 24.15 | 24.33 | 4,722,481 | -1.30(-5.06%) |
Feb 09, 2009 | 25.45 | 25.83 | 25.29 | 25.62 | 3,153,260 | +0.11(+0.42%) |
Feb 06, 2009 | 25.43 | 25.85 | 25.20 | 25.52 | 6,858,079 | +0.16(+0.62%) |
Feb 05, 2009 | 24.51 | 25.57 | 24.26 | 25.36 | 5,897,858 | +0.76(+3.07%) |
Feb 04, 2009 | 24.30 | 25.22 | 24.22 | 24.61 | 7,161,393 | +0.38(+1.59%) |
Feb 03, 2009 | 23.72 | 24.34 | 23.29 | 24.22 | 6,820,594 | +1.09(+4.71%) |