Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.36 | 27.60 | 26.29 | 27.23 | 3,069,418 | +1.08(+4.14%) |
Apr 29, 2009 | 26.18 | 26.31 | 25.91 | 26.15 | 2,627,812 | +0.20(+0.77%) |
Apr 28, 2009 | 25.89 | 26.25 | 25.78 | 25.95 | 2,116,709 | -0.20(-0.76%) |
Apr 27, 2009 | 26.18 | 26.45 | 25.99 | 26.15 | 1,737,718 | -0.24(-0.92%) |
Apr 24, 2009 | 25.95 | 26.48 | 25.85 | 26.39 | 1,661,364 | +0.44(+1.70%) |
Apr 23, 2009 | 26.15 | 26.32 | 25.57 | 25.95 | 1,835,936 | -0.23(-0.87%) |
Apr 22, 2009 | 26.35 | 26.50 | 25.90 | 26.17 | 1,743,224 | -0.26(-1.00%) |
Apr 21, 2009 | 26.09 | 26.74 | 25.95 | 26.44 | 1,321,267 | +0.06(+0.24%) |
Apr 20, 2009 | 27.09 | 27.51 | 26.36 | 26.37 | 1,891,809 | -0.95(-3.47%) |
Apr 17, 2009 | 26.42 | 27.83 | 26.42 | 27.32 | 4,486,684 | +0.90(+3.42%) |
Apr 16, 2009 | 25.55 | 26.55 | 25.55 | 26.42 | 2,798,395 | +0.93(+3.66%) |
Apr 15, 2009 | 24.77 | 25.82 | 24.73 | 25.48 | 3,056,583 | +0.42(+1.68%) |
Apr 14, 2009 | 24.72 | 25.36 | 24.48 | 25.06 | 3,604,781 | +0.23(+0.95%) |
Apr 13, 2009 | 24.83 | 25.15 | 24.40 | 24.83 | 1,591,029 | -0.42(-1.66%) |
Apr 09, 2009 | 24.89 | 25.36 | 24.60 | 25.25 | 2,519,992 | +0.68(+2.78%) |
Apr 08, 2009 | 24.97 | 25.02 | 24.33 | 24.57 | 1,782,644 | -0.38(-1.51%) |
Apr 07, 2009 | 25.00 | 25.45 | 24.79 | 24.94 | 1,300,025 | -0.23(-0.93%) |
Apr 06, 2009 | 25.68 | 25.71 | 25.04 | 25.18 | 1,897,089 | -0.61(-2.37%) |
Apr 03, 2009 | 25.72 | 26.14 | 25.61 | 25.79 | 1,980,655 | +0.12(+0.47%) |
Apr 02, 2009 | 24.99 | 26.07 | 24.77 | 25.67 | 2,417,357 | +0.97(+3.92%) |
Apr 01, 2009 | 24.24 | 24.82 | 23.79 | 24.70 | 2,400,586 | +0.30(+1.23%) |
Mar 31, 2009 | 24.43 | 24.82 | 24.28 | 24.40 | 1,970,758 | +0.02(+0.09%) |
Mar 30, 2009 | 24.78 | 24.91 | 23.89 | 24.38 | 1,786,169 | -0.86(-3.41%) |
Mar 26, 2009 | 25.11 | 25.33 | 24.62 | 25.24 | 2,216,425 | +0.24(+0.97%) |
Mar 25, 2009 | 25.36 | 25.37 | 24.49 | 25.00 | 2,119,748 | -0.04(-0.17%) |
Mar 24, 2009 | 24.64 | 25.27 | 24.49 | 25.04 | 3,113,917 | +0.15(+0.60%) |
Mar 23, 2009 | 24.42 | 24.89 | 24.39 | 24.89 | 3,988,962 | +1.35(+5.71%) |
Mar 20, 2009 | 23.49 | 23.85 | 23.03 | 23.55 | 2,970,151 | +0.17(+0.73%) |
Mar 19, 2009 | 23.72 | 23.75 | 23.35 | 23.38 | 3,196,126 | -0.21(-0.91%) |
Mar 18, 2009 | 22.53 | 24.01 | 22.33 | 23.59 | 5,791,719 | +1.17(+5.24%) |
Mar 17, 2009 | 22.33 | 22.56 | 21.90 | 22.42 | 3,206,971 | +0.04(+0.16%) |
Mar 16, 2009 | 22.73 | 22.99 | 22.22 | 22.38 | 3,762,126 | -0.17(-0.76%) |
Mar 13, 2009 | 22.88 | 23.23 | 22.16 | 22.55 | 0 | -0.30(-1.31%) |
Mar 12, 2009 | 23.39 | 23.63 | 22.75 | 22.85 | 4,037,304 | -0.58(-2.46%) |
Mar 11, 2009 | 23.16 | 23.63 | 22.93 | 23.43 | 5,458,118 | +0.08(+0.34%) |
Mar 10, 2009 | 23.51 | 23.90 | 23.26 | 23.35 | 3,399,731 | -0.11(-0.45%) |
Mar 09, 2009 | 24.14 | 24.25 | 23.32 | 23.46 | 2,101,866 | -0.82(-3.37%) |
Mar 06, 2009 | 24.45 | 24.67 | 23.75 | 24.27 | 0 | +0.35(+1.46%) |
Mar 05, 2009 | 24.45 | 24.76 | 23.53 | 23.93 | 4,813,537 | -1.03(-4.11%) |
Mar 04, 2009 | 25.71 | 25.75 | 24.84 | 24.95 | 3,291,321 | -0.20(-0.79%) |
Mar 02, 2009 | 25.11 | 25.83 | 25.04 | 25.15 | 2,933,684 | +0.07(+0.28%) |
Feb 27, 2009 | 25.04 | 25.51 | 24.79 | 25.08 | 0 | -0.15(-0.59%) |
Feb 26, 2009 | 25.59 | 25.72 | 25.12 | 25.23 | 3,059,637 | -0.07(-0.28%) |
Feb 25, 2009 | 25.44 | 25.66 | 25.09 | 25.30 | 2,069,778 | -0.36(-1.39%) |
Feb 24, 2009 | 25.20 | 25.77 | 25.12 | 25.66 | 2,860,378 | +0.38(+1.49%) |
Feb 23, 2009 | 25.86 | 26.20 | 25.25 | 25.28 | 1,758,868 | -0.42(-1.63%) |
Feb 20, 2009 | 25.72 | 26.13 | 25.41 | 25.70 | 2,840,093 | -0.58(-2.19%) |
Feb 19, 2009 | 26.69 | 27.01 | 26.17 | 26.27 | 2,798,095 | -0.53(-1.99%) |
Feb 18, 2009 | 26.84 | 26.94 | 26.62 | 26.81 | 2,771,042 | -0.01(-0.05%) |
Feb 17, 2009 | 26.86 | 27.36 | 26.69 | 26.82 | 3,084,060 | -0.83(-2.99%) |
Feb 13, 2009 | 28.25 | 28.25 | 27.63 | 27.65 | 2,726,960 | -0.56(-1.97%) |
Feb 12, 2009 | 27.11 | 28.36 | 26.98 | 28.20 | 3,673,089 | +0.35(+1.25%) |
Feb 11, 2009 | 27.41 | 28.08 | 27.06 | 27.85 | 3,780,992 | +1.30(+4.91%) |
Feb 10, 2009 | 28.24 | 28.30 | 26.12 | 26.55 | 7,437,695 | -2.28(-7.90%) |
Feb 09, 2009 | 29.48 | 29.49 | 28.62 | 28.83 | 3,120,270 | -0.48(-1.63%) |
Feb 06, 2009 | 28.50 | 29.41 | 28.27 | 29.31 | 3,075,668 | +0.88(+3.11%) |
Feb 05, 2009 | 28.42 | 28.78 | 28.15 | 28.42 | 2,300,091 | -0.04(-0.13%) |
Feb 04, 2009 | 29.36 | 29.62 | 28.32 | 28.46 | 1,877,822 | -0.97(-3.29%) |
Feb 03, 2009 | 28.50 | 29.63 | 28.32 | 29.43 | 1,748,130 | +0.99(+3.48%) |