Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.97 | 26.24 | 25.73 | 25.91 | 3,078,024 | -0.06(-0.22%) |
Apr 29, 2009 | 25.89 | 26.22 | 25.79 | 25.97 | 1,669,794 | +0.19(+0.72%) |
Apr 28, 2009 | 25.44 | 26.32 | 25.44 | 25.78 | 3,402,357 | +0.07(+0.28%) |
Apr 27, 2009 | 25.74 | 26.27 | 25.63 | 25.71 | 2,191,863 | -0.23(-0.88%) |
Apr 24, 2009 | 26.98 | 26.98 | 25.85 | 25.94 | 2,078,480 | -0.91(-3.39%) |
Apr 23, 2009 | 26.88 | 27.12 | 26.30 | 26.85 | 4,290,166 | +1.00(+3.85%) |
Apr 22, 2009 | 25.46 | 26.25 | 25.41 | 25.85 | 3,245,235 | +0.34(+1.35%) |
Apr 21, 2009 | 25.61 | 25.91 | 25.39 | 25.51 | 3,252,630 | -0.19(-0.73%) |
Apr 20, 2009 | 25.36 | 25.91 | 25.36 | 25.69 | 3,428,861 | +0.00(+0.00%) |
Apr 17, 2009 | 25.91 | 26.01 | 25.58 | 25.69 | 3,026,699 | -0.11(-0.42%) |
Apr 16, 2009 | 25.81 | 25.92 | 25.30 | 25.80 | 1,655,234 | +0.07(+0.28%) |
Apr 15, 2009 | 25.35 | 25.81 | 25.23 | 25.73 | 1,078,377 | +0.24(+0.93%) |
Apr 14, 2009 | 25.57 | 25.61 | 25.19 | 25.49 | 1,035,217 | -0.38(-1.47%) |
Apr 13, 2009 | 26.11 | 26.21 | 25.72 | 25.87 | 1,250,548 | -0.35(-1.34%) |
Apr 09, 2009 | 26.09 | 26.27 | 25.90 | 26.22 | 1,710,780 | +0.29(+1.13%) |
Apr 08, 2009 | 25.45 | 26.00 | 24.94 | 25.93 | 1,831,306 | +0.65(+2.58%) |
Apr 07, 2009 | 25.46 | 25.64 | 25.15 | 25.28 | 1,415,218 | -0.49(-1.92%) |
Apr 06, 2009 | 25.77 | 25.98 | 25.56 | 25.77 | 1,536,425 | -0.14(-0.53%) |
Apr 03, 2009 | 25.50 | 25.92 | 25.29 | 25.91 | 1,912,380 | +0.37(+1.46%) |
Apr 02, 2009 | 25.67 | 25.81 | 25.40 | 25.54 | 1,543,331 | +0.21(+0.82%) |
Apr 01, 2009 | 24.70 | 25.39 | 24.52 | 25.33 | 1,612,014 | +0.42(+1.67%) |
Mar 31, 2009 | 25.12 | 25.18 | 24.45 | 24.91 | 2,003,361 | +0.01(+0.03%) |
Mar 30, 2009 | 24.63 | 24.99 | 24.59 | 24.90 | 1,770,697 | -0.26(-1.03%) |
Mar 26, 2009 | 25.11 | 25.22 | 24.55 | 25.16 | 2,477,687 | +0.09(+0.37%) |
Mar 25, 2009 | 24.91 | 25.11 | 24.44 | 25.07 | 3,813,065 | -0.32(-1.24%) |
Mar 24, 2009 | 25.97 | 26.00 | 25.27 | 25.39 | 2,047,147 | -0.58(-2.24%) |
Mar 23, 2009 | 25.34 | 25.97 | 25.33 | 25.97 | 2,492,775 | +0.92(+3.69%) |
Mar 20, 2009 | 25.06 | 25.49 | 25.03 | 25.04 | 2,718,410 | -0.01(-0.03%) |
Mar 19, 2009 | 25.21 | 25.41 | 24.73 | 25.05 | 2,112,694 | -0.19(-0.74%) |
Mar 18, 2009 | 25.05 | 25.56 | 24.67 | 25.23 | 3,078,773 | +0.11(+0.46%) |
Mar 17, 2009 | 23.83 | 25.18 | 23.62 | 25.12 | 4,791,905 | +1.25(+5.26%) |
Mar 16, 2009 | 23.99 | 24.17 | 23.69 | 23.87 | 2,490,700 | +0.06(+0.24%) |
Mar 13, 2009 | 23.21 | 23.87 | 23.06 | 23.81 | 0 | +0.72(+3.14%) |
Mar 12, 2009 | 22.18 | 23.13 | 22.18 | 23.08 | 2,356,506 | +0.90(+4.07%) |
Mar 11, 2009 | 22.55 | 22.62 | 22.15 | 22.18 | 3,256,259 | +0.14(+0.62%) |
Mar 10, 2009 | 22.49 | 22.62 | 21.70 | 22.04 | 5,090,231 | -0.11(-0.49%) |
Mar 09, 2009 | 22.58 | 23.16 | 22.12 | 22.15 | 4,917,941 | -0.78(-3.41%) |
Mar 06, 2009 | 22.70 | 23.00 | 22.50 | 22.93 | 0 | +0.36(+1.59%) |
Mar 05, 2009 | 23.87 | 23.87 | 22.35 | 22.57 | 4,084,118 | -1.38(-5.78%) |
Mar 04, 2009 | 23.97 | 24.21 | 23.51 | 23.96 | 1,987,722 | -0.07(-0.30%) |
Mar 02, 2009 | 23.84 | 24.41 | 23.66 | 24.03 | 2,819,996 | -0.12(-0.50%) |
Feb 27, 2009 | 23.66 | 24.48 | 23.66 | 24.15 | 0 | +0.21(+0.87%) |
Feb 26, 2009 | 24.69 | 24.78 | 23.93 | 23.94 | 3,417,648 | -0.53(-2.17%) |
Feb 25, 2009 | 24.35 | 24.82 | 24.21 | 24.47 | 4,889,278 | +0.01(+0.03%) |
Feb 24, 2009 | 24.29 | 24.55 | 24.08 | 24.47 | 2,508,990 | +0.29(+1.22%) |
Feb 23, 2009 | 24.98 | 24.98 | 24.09 | 24.17 | 2,177,305 | -0.66(-2.66%) |
Feb 20, 2009 | 24.73 | 25.34 | 24.59 | 24.83 | 0 | -0.28(-1.11%) |
Feb 19, 2009 | 25.16 | 25.59 | 24.52 | 25.11 | 1,650,014 | +0.17(+0.69%) |
Feb 18, 2009 | 25.24 | 25.24 | 24.72 | 24.94 | 2,207,804 | -0.07(-0.29%) |
Feb 17, 2009 | 25.74 | 25.74 | 24.91 | 25.01 | 3,268,283 | -1.42(-5.37%) |
Feb 13, 2009 | 26.27 | 26.64 | 26.04 | 26.43 | 4,267,007 | +0.24(+0.90%) |
Feb 12, 2009 | 25.51 | 26.20 | 25.13 | 26.20 | 2,512,462 | +0.42(+1.61%) |
Feb 11, 2009 | 25.72 | 25.89 | 25.09 | 25.78 | 1,556,715 | +0.11(+0.45%) |
Feb 10, 2009 | 26.18 | 26.31 | 25.56 | 25.66 | 1,946,201 | -0.65(-2.45%) |
Feb 09, 2009 | 26.83 | 26.95 | 26.09 | 26.31 | 2,871,314 | -0.56(-2.08%) |
Feb 06, 2009 | 26.11 | 26.94 | 26.00 | 26.87 | 4,070,921 | +0.72(+2.77%) |
Feb 05, 2009 | 26.04 | 26.27 | 25.87 | 26.14 | 2,501,534 | +0.01(+0.03%) |
Feb 04, 2009 | 26.53 | 26.67 | 25.89 | 26.14 | 2,456,496 | -0.39(-1.46%) |
Feb 03, 2009 | 26.14 | 26.75 | 25.94 | 26.52 | 5,245,905 | +0.37(+1.40%) |