Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.41 | 26.53 | 24.55 | 25.24 | 12,635,694 | -0.72(-2.77%) |
Apr 29, 2009 | 25.13 | 26.50 | 25.05 | 25.96 | 12,167,014 | +1.21(+4.90%) |
Apr 28, 2009 | 23.97 | 25.31 | 23.86 | 24.74 | 9,625,863 | +0.16(+0.67%) |
Apr 27, 2009 | 24.21 | 25.04 | 24.01 | 24.58 | 10,025,357 | -0.85(-3.36%) |
Apr 24, 2009 | 24.74 | 25.78 | 24.69 | 25.43 | 14,278,917 | +1.35(+5.59%) |
Apr 23, 2009 | 24.01 | 24.13 | 23.17 | 24.09 | 11,995,910 | +0.79(+3.40%) |
Apr 22, 2009 | 23.39 | 24.29 | 23.18 | 23.29 | 13,596,180 | -0.59(-2.46%) |
Apr 21, 2009 | 22.49 | 23.96 | 22.40 | 23.88 | 12,378,497 | +0.91(+3.94%) |
Apr 20, 2009 | 24.12 | 24.23 | 22.78 | 22.98 | 10,792,172 | -2.26(-8.96%) |
Apr 17, 2009 | 25.05 | 25.56 | 24.65 | 25.24 | 10,823,686 | +0.40(+1.61%) |
Apr 16, 2009 | 24.85 | 25.20 | 23.91 | 24.84 | 11,484,267 | +0.28(+1.13%) |
Apr 15, 2009 | 24.17 | 24.74 | 23.91 | 24.56 | 10,565,715 | +0.12(+0.50%) |
Apr 14, 2009 | 24.38 | 25.14 | 23.83 | 24.44 | 11,835,799 | -0.32(-1.29%) |
Apr 13, 2009 | 24.31 | 25.05 | 23.70 | 24.76 | 11,371,990 | -0.28(-1.11%) |
Apr 09, 2009 | 25.13 | 25.44 | 24.76 | 25.03 | 11,412,939 | +1.13(+4.73%) |
Apr 08, 2009 | 23.52 | 24.38 | 22.65 | 23.90 | 12,464,684 | +0.50(+2.15%) |
Apr 07, 2009 | 23.85 | 23.86 | 23.14 | 23.40 | 12,894,149 | -1.43(-5.76%) |
Apr 06, 2009 | 25.03 | 25.09 | 24.05 | 24.83 | 16,575,720 | -0.88(-3.44%) |
Apr 03, 2009 | 24.40 | 26.01 | 24.33 | 25.71 | 11,573,390 | +0.99(+3.99%) |
Apr 02, 2009 | 24.61 | 25.56 | 24.53 | 24.72 | 15,545,891 | +1.67(+7.23%) |
Apr 01, 2009 | 21.42 | 23.33 | 21.08 | 23.06 | 13,123,994 | +0.99(+4.47%) |
Mar 31, 2009 | 22.93 | 23.24 | 22.07 | 22.07 | 10,665,802 | -0.39(-1.74%) |
Mar 30, 2009 | 22.91 | 22.93 | 21.78 | 22.46 | 11,904,962 | -3.04(-11.94%) |
Mar 26, 2009 | 25.74 | 26.22 | 24.86 | 25.51 | 17,113,590 | +0.55(+2.18%) |
Mar 25, 2009 | 25.17 | 25.79 | 23.70 | 24.96 | 19,979,974 | +0.02(+0.08%) |
Mar 24, 2009 | 25.06 | 25.79 | 24.49 | 24.94 | 16,463,401 | -1.03(-3.96%) |
Mar 23, 2009 | 24.77 | 25.97 | 24.58 | 25.97 | 24,443,668 | +3.56(+15.88%) |
Mar 20, 2009 | 24.42 | 24.62 | 22.32 | 22.41 | 18,146,220 | -1.95(-8.02%) |
Mar 19, 2009 | 25.05 | 25.44 | 24.14 | 24.36 | 20,378,172 | +0.94(+3.99%) |
Mar 18, 2009 | 22.60 | 23.98 | 21.45 | 23.43 | 19,933,764 | +0.48(+2.11%) |
Mar 17, 2009 | 21.47 | 23.03 | 21.08 | 22.95 | 15,005,034 | +1.47(+6.85%) |
Mar 16, 2009 | 20.97 | 22.48 | 20.91 | 21.47 | 15,319,477 | +0.24(+1.11%) |
Mar 13, 2009 | 21.79 | 21.88 | 20.69 | 21.24 | 0 | -0.25(-1.15%) |
Mar 12, 2009 | 20.59 | 21.65 | 20.09 | 21.48 | 17,790,772 | +1.10(+5.40%) |
Mar 11, 2009 | 20.85 | 21.29 | 19.64 | 20.38 | 18,053,502 | -0.28(-1.34%) |
Mar 10, 2009 | 19.82 | 21.02 | 19.65 | 20.66 | 21,545,892 | +1.82(+9.66%) |
Mar 09, 2009 | 18.25 | 19.88 | 18.06 | 18.84 | 18,055,750 | +0.14(+0.77%) |
Mar 06, 2009 | 18.86 | 19.59 | 17.41 | 18.70 | 0 | +0.48(+2.65%) |
Mar 05, 2009 | 19.42 | 19.59 | 18.04 | 18.21 | 20,799,040 | -1.85(-9.23%) |
Mar 04, 2009 | 19.77 | 20.81 | 19.62 | 20.07 | 24,576,312 | +1.15(+6.09%) |
Mar 02, 2009 | 20.57 | 20.71 | 18.54 | 18.91 | 23,712,116 | -2.53(-11.80%) |
Feb 27, 2009 | 21.76 | 22.84 | 21.10 | 21.44 | 0 | -1.20(-5.31%) |
Feb 26, 2009 | 23.59 | 24.17 | 22.53 | 22.65 | 23,980,682 | -0.02(-0.09%) |
Feb 25, 2009 | 23.10 | 23.69 | 21.67 | 22.67 | 32,281,054 | -0.23(-0.99%) |
Feb 24, 2009 | 21.32 | 23.11 | 21.20 | 22.89 | 21,417,796 | +1.88(+8.96%) |
Feb 23, 2009 | 23.79 | 23.97 | 20.87 | 21.01 | 29,647,168 | -2.02(-8.77%) |
Feb 20, 2009 | 23.24 | 23.62 | 21.99 | 23.03 | 22,374,194 | -1.18(-4.87%) |
Feb 19, 2009 | 24.74 | 24.89 | 23.88 | 24.21 | 18,535,526 | +0.25(+1.03%) |
Feb 18, 2009 | 24.63 | 24.68 | 23.47 | 23.96 | 17,466,710 | -0.12(-0.51%) |
Feb 17, 2009 | 26.10 | 26.33 | 24.09 | 24.09 | 24,326,756 | -3.42(-12.45%) |
Feb 13, 2009 | 27.37 | 28.42 | 27.32 | 27.51 | 17,567,230 | -0.04(-0.15%) |
Feb 12, 2009 | 26.88 | 27.66 | 25.85 | 27.55 | 20,603,884 | -0.11(-0.41%) |
Feb 11, 2009 | 28.77 | 29.04 | 26.50 | 27.67 | 16,110,347 | -0.66(-2.32%) |
Feb 10, 2009 | 31.43 | 31.76 | 27.77 | 28.32 | 19,268,608 | -2.61(-8.44%) |
Feb 09, 2009 | 31.06 | 32.17 | 30.47 | 30.94 | 15,207,938 | +0.04(+0.13%) |
Feb 06, 2009 | 29.29 | 31.11 | 29.12 | 30.90 | 15,339,926 | +1.05(+3.52%) |
Feb 05, 2009 | 28.10 | 30.08 | 27.59 | 29.85 | 17,340,572 | +1.37(+4.80%) |
Feb 04, 2009 | 28.49 | 29.23 | 27.92 | 28.48 | 13,480,330 | +0.48(+1.73%) |
Feb 03, 2009 | 27.52 | 28.32 | 26.98 | 27.99 | 12,341,714 | +0.73(+2.68%) |