Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.38 | 26.26 | 25.22 | 26.07 | 9,798,539 | +0.93(+3.70%) |
Apr 29, 2009 | 25.42 | 25.77 | 24.86 | 25.14 | 9,373,080 | -0.05(-0.21%) |
Apr 28, 2009 | 25.47 | 26.18 | 25.06 | 25.19 | 9,943,645 | -0.60(-2.32%) |
Apr 27, 2009 | 25.62 | 26.33 | 25.47 | 25.79 | 7,539,940 | -0.33(-1.25%) |
Apr 24, 2009 | 25.59 | 26.64 | 25.47 | 26.12 | 8,971,317 | +0.65(+2.55%) |
Apr 23, 2009 | 25.82 | 26.04 | 24.76 | 25.47 | 8,641,146 | -0.32(-1.23%) |
Apr 22, 2009 | 24.98 | 26.73 | 24.77 | 25.78 | 9,537,085 | +0.55(+2.16%) |
Apr 21, 2009 | 24.66 | 25.42 | 24.45 | 25.24 | 7,308,352 | +0.50(+2.02%) |
Apr 20, 2009 | 25.23 | 25.27 | 24.37 | 24.74 | 6,805,246 | -1.01(-3.91%) |
Apr 17, 2009 | 25.78 | 26.03 | 25.63 | 25.74 | 8,555,340 | -0.14(-0.53%) |
Apr 16, 2009 | 25.35 | 26.25 | 25.22 | 25.88 | 7,970,151 | +0.66(+2.62%) |
Apr 15, 2009 | 25.23 | 25.53 | 24.75 | 25.22 | 9,007,171 | -0.30(-1.19%) |
Apr 14, 2009 | 25.16 | 25.69 | 24.90 | 25.53 | 8,352,060 | -0.13(-0.49%) |
Apr 13, 2009 | 25.91 | 25.95 | 25.19 | 25.65 | 8,874,166 | -0.45(-1.72%) |
Apr 09, 2009 | 25.96 | 26.39 | 25.43 | 26.10 | 14,204,858 | +0.16(+0.62%) |
Apr 08, 2009 | 25.32 | 26.04 | 25.31 | 25.94 | 12,059,792 | +0.84(+3.34%) |
Apr 07, 2009 | 26.03 | 26.07 | 24.84 | 25.10 | 11,827,524 | -1.23(-4.67%) |
Apr 06, 2009 | 25.80 | 26.38 | 25.57 | 26.33 | 11,346,628 | +0.28(+1.08%) |
Apr 03, 2009 | 25.90 | 26.23 | 25.70 | 26.05 | 9,579,247 | +0.12(+0.47%) |
Apr 02, 2009 | 25.62 | 26.54 | 25.53 | 25.93 | 13,722,637 | +0.87(+3.46%) |
Apr 01, 2009 | 23.93 | 25.38 | 23.82 | 25.06 | 17,039,168 | +0.73(+3.00%) |
Mar 31, 2009 | 23.97 | 24.81 | 23.33 | 24.33 | 13,117,981 | +0.40(+1.66%) |
Mar 30, 2009 | 24.17 | 24.49 | 23.50 | 23.93 | 12,851,506 | -0.81(-3.28%) |
Mar 26, 2009 | 23.93 | 24.92 | 23.78 | 24.74 | 18,250,704 | +1.09(+4.62%) |
Mar 25, 2009 | 24.45 | 24.91 | 22.88 | 23.65 | 22,026,688 | -0.94(-3.83%) |
Mar 24, 2009 | 24.21 | 24.72 | 23.92 | 24.59 | 15,610,544 | +0.05(+0.19%) |
Mar 23, 2009 | 23.97 | 24.58 | 23.93 | 24.55 | 11,911,718 | +1.28(+5.48%) |
Mar 20, 2009 | 23.61 | 23.79 | 22.90 | 23.27 | 13,461,143 | -0.40(-1.68%) |
Mar 19, 2009 | 23.89 | 24.13 | 23.19 | 23.67 | 13,516,354 | +0.05(+0.20%) |
Mar 18, 2009 | 22.64 | 24.25 | 22.43 | 23.62 | 17,739,364 | +0.80(+3.49%) |
Mar 17, 2009 | 22.04 | 22.82 | 21.97 | 22.82 | 21,879,402 | +1.32(+6.15%) |
Mar 16, 2009 | 21.95 | 22.28 | 21.44 | 21.50 | 11,034,349 | -0.47(-2.15%) |
Mar 13, 2009 | 22.00 | 22.21 | 21.50 | 21.97 | 0 | -0.07(-0.34%) |
Mar 12, 2009 | 21.41 | 22.15 | 20.98 | 22.05 | 13,340,084 | +0.64(+2.98%) |
Mar 11, 2009 | 21.28 | 21.63 | 21.00 | 21.41 | 15,049,051 | +0.14(+0.65%) |
Mar 10, 2009 | 19.94 | 21.35 | 19.89 | 21.27 | 19,111,216 | +1.97(+10.18%) |
Mar 09, 2009 | 19.57 | 20.27 | 19.12 | 19.31 | 11,167,854 | -0.53(-2.67%) |
Mar 06, 2009 | 20.43 | 20.66 | 19.18 | 19.83 | 0 | -0.70(-3.39%) |
Mar 05, 2009 | 20.51 | 21.09 | 19.98 | 20.53 | 18,812,408 | -0.06(-0.28%) |
Mar 04, 2009 | 20.05 | 20.97 | 19.92 | 20.59 | 13,935,857 | +0.63(+3.14%) |
Mar 02, 2009 | 20.05 | 20.59 | 19.74 | 19.96 | 14,884,736 | -0.24(-1.20%) |
Feb 27, 2009 | 18.70 | 20.47 | 18.68 | 20.20 | 0 | +0.13(+0.66%) |
Feb 26, 2009 | 20.55 | 20.89 | 20.02 | 20.07 | 13,182,080 | -0.20(-0.96%) |
Feb 25, 2009 | 20.25 | 20.77 | 19.78 | 20.27 | 13,394,994 | -0.16(-0.76%) |
Feb 24, 2009 | 19.68 | 20.59 | 19.56 | 20.42 | 12,484,245 | +0.90(+4.59%) |
Feb 23, 2009 | 20.31 | 20.58 | 19.39 | 19.52 | 12,963,551 | -0.51(-2.53%) |
Feb 20, 2009 | 19.60 | 20.39 | 19.51 | 20.03 | 0 | +0.07(+0.37%) |
Feb 19, 2009 | 19.73 | 20.47 | 19.66 | 19.96 | 12,341,758 | +0.27(+1.37%) |
Feb 18, 2009 | 20.27 | 20.76 | 19.52 | 19.68 | 14,681,358 | -0.45(-2.25%) |
Feb 17, 2009 | 20.20 | 20.50 | 19.86 | 20.14 | 11,984,891 | -0.63(-3.05%) |
Feb 13, 2009 | 20.83 | 21.59 | 20.73 | 20.77 | 10,919,807 | -0.24(-1.12%) |
Feb 12, 2009 | 20.47 | 21.04 | 20.12 | 21.01 | 21,179,090 | -0.80(-3.66%) |
Feb 11, 2009 | 21.65 | 22.05 | 21.19 | 21.81 | 9,571,858 | +0.33(+1.53%) |
Feb 10, 2009 | 21.88 | 22.05 | 21.28 | 21.48 | 10,713,357 | -0.57(-2.61%) |
Feb 09, 2009 | 22.06 | 22.28 | 21.69 | 22.05 | 7,410,928 | -0.07(-0.31%) |
Feb 06, 2009 | 21.94 | 22.58 | 21.88 | 22.12 | 11,606,217 | +0.16(+0.73%) |
Feb 05, 2009 | 21.85 | 22.52 | 21.48 | 21.96 | 14,837,494 | +0.72(+3.38%) |
Feb 04, 2009 | 21.90 | 22.18 | 21.20 | 21.24 | 13,452,013 | -0.95(-4.27%) |
Feb 03, 2009 | 21.61 | 22.58 | 21.28 | 22.19 | 13,543,953 | +0.82(+3.82%) |