Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.94 | 25.36 | 24.84 | 25.29 | 2,478,887 | +0.43(+1.73%) |
Apr 29, 2009 | 24.42 | 24.90 | 24.36 | 24.86 | 1,360,675 | +0.61(+2.52%) |
Apr 28, 2009 | 24.08 | 24.39 | 24.08 | 24.25 | 639,007 | -0.05(-0.21%) |
Apr 27, 2009 | 23.97 | 24.50 | 23.96 | 24.30 | 1,701,255 | -0.45(-1.82%) |
Apr 24, 2009 | 24.64 | 24.89 | 24.55 | 24.75 | 1,979,605 | +0.15(+0.61%) |
Apr 23, 2009 | 24.30 | 24.65 | 24.18 | 24.60 | 1,187,420 | +0.36(+1.49%) |
Apr 22, 2009 | 24.14 | 24.31 | 24.05 | 24.24 | 1,364,407 | +0.20(+0.83%) |
Apr 21, 2009 | 23.63 | 24.24 | 23.60 | 24.04 | 1,034,373 | +0.37(+1.56%) |
Apr 20, 2009 | 23.99 | 23.99 | 23.56 | 23.67 | 1,465,090 | -0.84(-3.43%) |
Apr 17, 2009 | 24.50 | 24.75 | 24.33 | 24.51 | 1,264,966 | +0.03(+0.12%) |
Apr 16, 2009 | 24.55 | 24.64 | 24.23 | 24.48 | 2,051,291 | -0.07(-0.29%) |
Apr 15, 2009 | 24.52 | 24.70 | 24.32 | 24.55 | 1,343,752 | -0.19(-0.77%) |
Apr 14, 2009 | 24.59 | 24.86 | 24.48 | 24.74 | 1,506,493 | +0.09(+0.37%) |
Apr 13, 2009 | 24.36 | 24.65 | 24.29 | 24.65 | 1,174,905 | -0.34(-1.36%) |
Apr 09, 2009 | 24.75 | 24.99 | 24.20 | 24.99 | 1,377,483 | +0.67(+2.75%) |
Apr 08, 2009 | 24.20 | 24.52 | 24.11 | 24.32 | 1,355,453 | -0.06(-0.25%) |
Apr 07, 2009 | 24.60 | 24.76 | 24.30 | 24.38 | 986,616 | -0.42(-1.69%) |
Apr 06, 2009 | 24.92 | 24.95 | 24.48 | 24.80 | 1,828,405 | -0.20(-0.80%) |
Apr 03, 2009 | 24.83 | 25.02 | 24.65 | 25.00 | 1,676,587 | +0.14(+0.56%) |
Apr 02, 2009 | 24.66 | 24.97 | 24.56 | 24.86 | 2,937,896 | +0.59(+2.43%) |
Apr 01, 2009 | 24.38 | 24.43 | 24.10 | 24.27 | 1,172,319 | -0.22(-0.90%) |
Mar 31, 2009 | 23.95 | 24.56 | 23.69 | 24.49 | 1,946,863 | +0.59(+2.47%) |
Mar 30, 2009 | 23.44 | 23.90 | 23.14 | 23.90 | 2,008,798 | -0.28(-1.16%) |
Mar 26, 2009 | 24.13 | 24.35 | 24.00 | 24.18 | 1,525,115 | +0.14(+0.58%) |
Mar 25, 2009 | 24.34 | 24.61 | 23.92 | 24.04 | 2,676,745 | -0.50(-2.04%) |
Mar 24, 2009 | 24.90 | 24.92 | 24.45 | 24.54 | 2,307,245 | -0.69(-2.73%) |
Mar 23, 2009 | 25.05 | 25.23 | 24.76 | 25.23 | 4,087,679 | +0.22(+0.88%) |
Mar 20, 2009 | 25.00 | 25.19 | 24.69 | 25.01 | 3,588,375 | +0.12(+0.50%) |
Mar 19, 2009 | 25.17 | 25.49 | 24.77 | 24.89 | 6,421,850 | +0.33(+1.32%) |
Mar 18, 2009 | 24.38 | 24.74 | 24.07 | 24.56 | 1,976,051 | +0.15(+0.61%) |
Mar 17, 2009 | 24.15 | 24.46 | 24.01 | 24.41 | 1,842,397 | +0.21(+0.87%) |
Mar 16, 2009 | 23.84 | 24.27 | 23.66 | 24.20 | 986,841 | +0.49(+2.07%) |
Mar 13, 2009 | 23.95 | 24.03 | 23.50 | 23.71 | 0 | -0.11(-0.46%) |
Mar 12, 2009 | 23.15 | 23.85 | 23.09 | 23.82 | 1,012,876 | +0.59(+2.54%) |
Mar 11, 2009 | 23.61 | 23.80 | 23.00 | 23.23 | 1,078,473 | -0.27(-1.15%) |
Mar 10, 2009 | 23.41 | 23.74 | 23.11 | 23.50 | 908,654 | +0.30(+1.29%) |
Mar 09, 2009 | 23.29 | 23.55 | 23.07 | 23.20 | 948,753 | -0.20(-0.85%) |
Mar 06, 2009 | 23.11 | 23.40 | 22.96 | 23.40 | 0 | +0.43(+1.87%) |
Mar 05, 2009 | 23.06 | 23.11 | 22.84 | 22.97 | 568,794 | -0.46(-1.96%) |
Mar 04, 2009 | 22.91 | 23.44 | 22.91 | 23.43 | 1,393,216 | +0.93(+4.13%) |
Mar 02, 2009 | 23.25 | 23.50 | 22.49 | 22.50 | 2,031,468 | -1.12(-4.74%) |
Feb 27, 2009 | 23.75 | 23.75 | 23.43 | 23.62 | 0 | -0.24(-1.01%) |
Feb 26, 2009 | 23.80 | 24.22 | 23.69 | 23.86 | 722,209 | +0.05(+0.21%) |
Feb 25, 2009 | 23.47 | 23.92 | 23.24 | 23.81 | 1,132,697 | +0.21(+0.89%) |
Feb 24, 2009 | 23.21 | 23.63 | 23.12 | 23.60 | 837,602 | +0.23(+0.98%) |
Feb 23, 2009 | 23.58 | 23.68 | 23.15 | 23.37 | 1,459,236 | +0.04(+0.17%) |
Feb 20, 2009 | 23.28 | 23.41 | 23.00 | 23.33 | 1,723,881 | -0.33(-1.39%) |
Feb 19, 2009 | 23.48 | 23.69 | 23.33 | 23.66 | 1,089,926 | +0.53(+2.29%) |
Feb 18, 2009 | 23.44 | 23.54 | 23.06 | 23.13 | 1,348,677 | -0.53(-2.24%) |
Feb 17, 2009 | 24.00 | 24.22 | 23.42 | 23.66 | 1,856,313 | -0.83(-3.39%) |
Feb 13, 2009 | 24.89 | 24.89 | 24.35 | 24.49 | 1,684,268 | -0.07(-0.29%) |
Feb 12, 2009 | 24.60 | 24.71 | 24.35 | 24.56 | 813,894 | -0.12(-0.49%) |
Feb 11, 2009 | 24.93 | 25.02 | 24.55 | 24.68 | 902,685 | -0.26(-1.04%) |
Feb 10, 2009 | 25.33 | 25.69 | 24.75 | 24.94 | 2,939,357 | -0.29(-1.15%) |
Feb 09, 2009 | 25.39 | 25.48 | 25.00 | 25.23 | 1,369,570 | +0.15(+0.60%) |
Feb 06, 2009 | 24.91 | 25.19 | 24.75 | 25.08 | 2,461,809 | +0.35(+1.40%) |
Feb 05, 2009 | 24.07 | 24.81 | 23.95 | 24.73 | 1,581,174 | +0.68(+2.84%) |
Feb 04, 2009 | 24.28 | 24.41 | 23.97 | 24.05 | 1,414,731 | -0.17(-0.70%) |
Feb 03, 2009 | 24.52 | 24.78 | 24.13 | 24.22 | 1,158,889 | -0.54(-2.18%) |