Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.80 | 26.21 | 25.75 | 25.95 | 1,970,277 | +0.32(+1.26%) |
Apr 29, 2009 | 25.13 | 25.84 | 25.11 | 25.63 | 1,759,253 | +0.63(+2.50%) |
Apr 28, 2009 | 25.03 | 25.24 | 24.74 | 25.00 | 1,590,851 | +0.01(+0.03%) |
Apr 27, 2009 | 25.19 | 25.46 | 24.95 | 24.99 | 1,635,417 | -0.22(-0.86%) |
Apr 24, 2009 | 25.51 | 25.66 | 25.03 | 25.21 | 1,918,762 | -0.21(-0.83%) |
Apr 23, 2009 | 25.25 | 25.63 | 25.05 | 25.42 | 2,091,768 | +0.13(+0.52%) |
Apr 22, 2009 | 25.58 | 25.72 | 25.24 | 25.29 | 2,069,393 | -0.36(-1.41%) |
Apr 21, 2009 | 25.40 | 25.75 | 25.36 | 25.65 | 1,634,486 | +0.28(+1.12%) |
Apr 20, 2009 | 25.34 | 25.50 | 24.96 | 25.37 | 1,744,998 | -0.13(-0.52%) |
Apr 17, 2009 | 25.78 | 25.99 | 25.29 | 25.50 | 1,654,675 | -0.24(-0.92%) |
Apr 16, 2009 | 25.62 | 25.82 | 25.12 | 25.74 | 1,302,563 | +0.14(+0.57%) |
Apr 15, 2009 | 25.03 | 25.64 | 25.01 | 25.59 | 703,161 | +0.44(+1.75%) |
Apr 14, 2009 | 25.31 | 25.43 | 24.94 | 25.15 | 1,138,723 | -0.28(-1.09%) |
Apr 13, 2009 | 25.47 | 25.65 | 25.33 | 25.43 | 803,545 | -0.13(-0.52%) |
Apr 09, 2009 | 25.85 | 26.21 | 25.38 | 25.56 | 1,458,464 | +0.06(+0.23%) |
Apr 08, 2009 | 24.88 | 25.65 | 24.74 | 25.50 | 1,946,901 | +0.83(+3.36%) |
Apr 07, 2009 | 24.55 | 24.85 | 24.47 | 24.67 | 1,016,924 | -0.16(-0.64%) |
Apr 06, 2009 | 24.90 | 25.18 | 24.61 | 24.83 | 1,323,749 | -0.19(-0.76%) |
Apr 03, 2009 | 24.81 | 25.10 | 24.80 | 25.02 | 1,352,509 | +0.18(+0.72%) |
Apr 02, 2009 | 24.98 | 25.23 | 24.70 | 24.84 | 2,618,692 | +0.16(+0.64%) |
Apr 01, 2009 | 24.37 | 25.09 | 24.26 | 24.68 | 2,098,604 | +0.14(+0.56%) |
Mar 31, 2009 | 24.11 | 24.88 | 24.11 | 24.55 | 2,242,325 | +0.67(+2.79%) |
Mar 30, 2009 | 23.86 | 24.13 | 23.65 | 23.88 | 949,484 | -0.21(-0.87%) |
Mar 26, 2009 | 23.99 | 24.18 | 23.64 | 24.09 | 1,512,013 | +0.09(+0.38%) |
Mar 25, 2009 | 24.55 | 24.55 | 23.60 | 24.00 | 1,750,676 | -0.26(-1.06%) |
Mar 24, 2009 | 24.73 | 24.87 | 24.26 | 24.26 | 1,737,637 | -0.63(-2.54%) |
Mar 23, 2009 | 24.43 | 24.89 | 24.41 | 24.89 | 1,545,761 | +0.98(+4.10%) |
Mar 20, 2009 | 23.89 | 24.28 | 23.69 | 23.91 | 2,198,024 | +0.01(+0.06%) |
Mar 19, 2009 | 24.30 | 24.26 | 23.59 | 23.89 | 1,489,169 | -0.23(-0.96%) |
Mar 18, 2009 | 24.30 | 24.43 | 23.87 | 24.13 | 1,699,276 | -0.36(-1.48%) |
Mar 17, 2009 | 23.97 | 24.49 | 23.97 | 24.49 | 1,067,144 | +0.48(+2.00%) |
Mar 16, 2009 | 24.11 | 24.38 | 23.96 | 24.01 | 1,882,730 | -0.03(-0.14%) |
Mar 13, 2009 | 23.70 | 24.09 | 23.34 | 24.04 | 0 | +0.58(+2.47%) |
Mar 12, 2009 | 22.66 | 23.53 | 22.54 | 23.46 | 2,387,746 | +0.92(+4.09%) |
Mar 11, 2009 | 22.99 | 22.99 | 22.47 | 22.54 | 1,591,920 | -0.24(-1.04%) |
Mar 10, 2009 | 23.08 | 23.08 | 22.61 | 22.77 | 4,019,109 | -0.06(-0.26%) |
Mar 09, 2009 | 22.88 | 23.16 | 22.65 | 22.83 | 2,063,547 | -0.22(-0.97%) |
Mar 06, 2009 | 22.83 | 23.12 | 22.46 | 23.06 | 0 | +0.30(+1.33%) |
Mar 05, 2009 | 23.04 | 23.46 | 22.45 | 22.76 | 3,080,596 | -0.65(-2.76%) |
Mar 04, 2009 | 23.49 | 23.73 | 22.71 | 23.40 | 4,010,607 | -0.32(-1.36%) |
Mar 02, 2009 | 24.09 | 24.36 | 23.56 | 23.72 | 4,320,010 | -0.72(-2.96%) |
Feb 27, 2009 | 24.30 | 24.68 | 24.00 | 24.45 | 0 | -0.07(-0.27%) |
Feb 26, 2009 | 25.53 | 25.55 | 24.51 | 24.51 | 2,604,629 | -0.97(-3.80%) |
Feb 25, 2009 | 26.25 | 26.25 | 24.94 | 25.48 | 6,463,628 | -1.61(-5.96%) |
Feb 24, 2009 | 26.73 | 27.16 | 26.47 | 27.10 | 1,766,903 | +0.47(+1.78%) |
Feb 23, 2009 | 27.61 | 27.61 | 26.56 | 26.62 | 1,498,167 | -0.74(-2.70%) |
Feb 20, 2009 | 27.02 | 27.64 | 26.96 | 27.36 | 1,889,806 | +0.09(+0.34%) |
Feb 19, 2009 | 27.26 | 27.57 | 27.16 | 27.27 | 1,526,464 | +0.01(+0.02%) |
Feb 18, 2009 | 27.74 | 27.83 | 27.10 | 27.26 | 1,727,041 | -0.40(-1.43%) |
Feb 17, 2009 | 28.12 | 28.16 | 27.66 | 27.66 | 2,555,484 | -0.94(-3.27%) |
Feb 13, 2009 | 28.68 | 28.94 | 28.49 | 28.59 | 1,489,390 | -0.21(-0.73%) |
Feb 12, 2009 | 28.10 | 28.83 | 27.57 | 28.80 | 2,966,788 | +0.91(+3.26%) |
Feb 11, 2009 | 27.83 | 27.99 | 27.46 | 27.89 | 2,870,334 | +0.32(+1.17%) |
Feb 10, 2009 | 28.09 | 28.42 | 27.39 | 27.57 | 2,937,820 | -0.63(-2.23%) |
Feb 09, 2009 | 29.11 | 29.18 | 27.84 | 28.20 | 2,333,531 | -0.92(-3.14%) |
Feb 06, 2009 | 29.17 | 29.24 | 28.90 | 29.11 | 2,490,076 | +0.01(+0.05%) |
Feb 05, 2009 | 29.24 | 29.34 | 28.82 | 29.10 | 2,254,985 | -0.29(-0.98%) |
Feb 04, 2009 | 30.18 | 30.39 | 29.13 | 29.39 | 2,371,323 | -0.79(-2.62%) |
Feb 03, 2009 | 29.82 | 30.31 | 29.45 | 30.18 | 1,706,981 | +0.37(+1.23%) |