Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.36 | 27.51 | 26.20 | 27.22 | 11,110,530 | +1.38(+5.36%) |
Apr 29, 2009 | 25.39 | 26.33 | 25.11 | 25.84 | 10,581,038 | +0.75(+2.99%) |
Apr 28, 2009 | 25.47 | 26.18 | 25.03 | 25.09 | 10,315,297 | -0.97(-3.72%) |
Apr 27, 2009 | 26.46 | 27.26 | 25.76 | 26.06 | 9,315,689 | -1.06(-3.92%) |
Apr 24, 2009 | 27.04 | 28.39 | 26.44 | 27.12 | 12,685,427 | +0.36(+1.35%) |
Apr 23, 2009 | 28.10 | 28.59 | 25.96 | 26.76 | 20,519,840 | -2.72(-9.24%) |
Apr 22, 2009 | 28.33 | 30.48 | 28.21 | 29.48 | 9,596,206 | +0.68(+2.35%) |
Apr 21, 2009 | 27.68 | 28.89 | 27.48 | 28.81 | 6,192,413 | +0.91(+3.26%) |
Apr 20, 2009 | 28.36 | 28.64 | 27.71 | 27.90 | 8,151,859 | -1.65(-5.57%) |
Apr 17, 2009 | 29.19 | 29.77 | 28.77 | 29.54 | 7,972,636 | +0.45(+1.56%) |
Apr 16, 2009 | 28.39 | 29.32 | 27.95 | 29.09 | 7,681,083 | +0.68(+2.38%) |
Apr 15, 2009 | 28.20 | 28.45 | 27.76 | 28.41 | 6,257,438 | -0.15(-0.52%) |
Apr 14, 2009 | 28.78 | 29.28 | 28.34 | 28.56 | 6,311,961 | -0.61(-2.09%) |
Apr 13, 2009 | 28.25 | 29.50 | 27.94 | 29.17 | 6,960,953 | +0.56(+1.96%) |
Apr 09, 2009 | 28.05 | 28.75 | 27.87 | 28.61 | 6,857,546 | +1.39(+5.11%) |
Apr 08, 2009 | 27.59 | 27.60 | 26.10 | 27.21 | 10,012,038 | +0.05(+0.20%) |
Apr 07, 2009 | 27.83 | 28.16 | 26.96 | 27.16 | 9,939,205 | -1.48(-5.16%) |
Apr 06, 2009 | 28.71 | 28.82 | 28.00 | 28.64 | 10,787,441 | -0.60(-2.04%) |
Apr 03, 2009 | 28.32 | 29.60 | 27.98 | 29.23 | 11,303,644 | +0.73(+2.56%) |
Apr 02, 2009 | 27.69 | 28.99 | 27.59 | 28.51 | 11,640,774 | +1.73(+6.47%) |
Apr 01, 2009 | 25.06 | 27.09 | 24.94 | 26.77 | 10,268,088 | +1.24(+4.85%) |
Mar 31, 2009 | 25.87 | 26.22 | 24.96 | 25.54 | 10,580,338 | +0.05(+0.21%) |
Mar 30, 2009 | 26.17 | 26.19 | 25.09 | 25.48 | 9,155,991 | -2.01(-7.30%) |
Mar 26, 2009 | 26.61 | 27.73 | 26.61 | 27.49 | 10,706,955 | +1.34(+5.14%) |
Mar 25, 2009 | 27.70 | 27.88 | 25.25 | 26.14 | 15,384,884 | -0.86(-3.17%) |
Mar 24, 2009 | 26.40 | 27.47 | 25.94 | 27.00 | 11,127,917 | +0.11(+0.40%) |
Mar 23, 2009 | 26.61 | 26.89 | 26.14 | 26.89 | 12,326,560 | +1.83(+7.29%) |
Mar 20, 2009 | 25.88 | 26.22 | 24.77 | 25.07 | 12,601,237 | -0.72(-2.80%) |
Mar 19, 2009 | 23.97 | 26.32 | 23.91 | 25.79 | 17,608,568 | +2.03(+8.56%) |
Mar 18, 2009 | 21.88 | 23.90 | 21.78 | 23.76 | 16,662,004 | +1.31(+5.84%) |
Mar 17, 2009 | 22.18 | 22.67 | 21.10 | 22.44 | 29,322,864 | -2.27(-9.20%) |
Mar 16, 2009 | 25.18 | 25.72 | 24.46 | 24.72 | 8,833,077 | -0.29(-1.15%) |
Mar 13, 2009 | 25.01 | 25.85 | 24.20 | 25.01 | 0 | +0.28(+1.14%) |
Mar 12, 2009 | 23.58 | 24.81 | 23.45 | 24.73 | 12,113,483 | +0.04(+0.16%) |
Mar 11, 2009 | 25.27 | 25.59 | 24.00 | 24.69 | 13,220,671 | +0.22(+0.90%) |
Mar 10, 2009 | 22.44 | 24.69 | 22.24 | 24.46 | 15,871,068 | +3.34(+15.80%) |
Mar 09, 2009 | 21.27 | 22.05 | 20.98 | 21.13 | 9,674,107 | -0.51(-2.35%) |
Mar 06, 2009 | 21.77 | 22.61 | 20.91 | 21.64 | 0 | +0.18(+0.84%) |
Mar 05, 2009 | 22.41 | 22.71 | 21.17 | 21.45 | 14,091,599 | -1.78(-7.66%) |
Mar 04, 2009 | 22.70 | 23.72 | 22.42 | 23.23 | 16,466,159 | +2.78(+13.57%) |
Mar 02, 2009 | 21.80 | 22.51 | 19.96 | 20.46 | 17,505,912 | -2.05(-9.12%) |
Feb 27, 2009 | 22.76 | 24.06 | 22.42 | 22.51 | 0 | -1.03(-4.38%) |
Feb 26, 2009 | 24.58 | 24.67 | 23.42 | 23.54 | 10,097,972 | -0.54(-2.22%) |
Feb 25, 2009 | 25.07 | 25.25 | 23.86 | 24.08 | 10,859,997 | -1.18(-4.66%) |
Feb 24, 2009 | 23.90 | 25.35 | 23.49 | 25.25 | 12,871,145 | +1.47(+6.19%) |
Feb 23, 2009 | 27.13 | 27.41 | 23.72 | 23.78 | 13,367,338 | -2.96(-11.08%) |
Feb 20, 2009 | 25.63 | 27.09 | 25.34 | 26.75 | 0 | +0.53(+2.02%) |
Feb 19, 2009 | 26.34 | 27.09 | 26.09 | 26.22 | 10,053,849 | +0.33(+1.29%) |
Feb 18, 2009 | 27.55 | 27.76 | 25.66 | 25.88 | 13,578,429 | -1.02(-3.78%) |
Feb 17, 2009 | 28.56 | 28.56 | 26.81 | 26.90 | 11,945,107 | -2.42(-8.26%) |
Feb 13, 2009 | 29.30 | 29.96 | 29.03 | 29.32 | 6,635,471 | -0.09(-0.30%) |
Feb 12, 2009 | 28.31 | 29.47 | 27.83 | 29.41 | 9,355,956 | +0.60(+2.07%) |
Feb 11, 2009 | 28.92 | 29.42 | 28.03 | 28.81 | 8,481,661 | +0.48(+1.70%) |
Feb 10, 2009 | 29.96 | 30.75 | 28.05 | 28.33 | 11,154,102 | -2.02(-6.66%) |
Feb 09, 2009 | 31.35 | 31.35 | 29.66 | 30.35 | 9,078,726 | -0.35(-1.13%) |
Feb 06, 2009 | 29.95 | 30.98 | 29.84 | 30.70 | 12,696,522 | +1.10(+3.71%) |
Feb 05, 2009 | 28.47 | 30.08 | 28.33 | 29.60 | 12,678,892 | +1.00(+3.51%) |
Feb 04, 2009 | 28.81 | 30.10 | 28.50 | 28.60 | 11,707,917 | +0.07(+0.26%) |
Feb 03, 2009 | 27.35 | 28.77 | 27.17 | 28.53 | 10,037,402 | +1.48(+5.47%) |