Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.91 | 23.91 | 23.05 | 23.18 | 2,425,044 | -0.49(-2.07%) |
Apr 29, 2009 | 22.80 | 23.84 | 22.65 | 23.68 | 2,798,174 | +0.93(+4.09%) |
Apr 28, 2009 | 22.00 | 23.15 | 22.00 | 22.75 | 2,368,588 | +0.48(+2.16%) |
Apr 27, 2009 | 22.41 | 22.79 | 22.11 | 22.27 | 4,005,964 | +0.41(+1.88%) |
Apr 24, 2009 | 21.29 | 22.09 | 21.14 | 21.86 | 2,488,770 | +0.68(+3.19%) |
Apr 23, 2009 | 21.77 | 21.82 | 21.11 | 21.18 | 2,708,360 | -0.62(-2.82%) |
Apr 22, 2009 | 21.83 | 22.16 | 21.74 | 21.80 | 1,536,258 | -0.20(-0.93%) |
Apr 21, 2009 | 21.77 | 22.11 | 21.60 | 22.00 | 1,537,348 | +0.22(+1.01%) |
Apr 20, 2009 | 21.36 | 22.02 | 21.24 | 21.78 | 1,944,860 | +0.21(+0.95%) |
Apr 17, 2009 | 22.20 | 22.25 | 21.54 | 21.57 | 2,998,400 | -0.57(-2.57%) |
Apr 16, 2009 | 22.56 | 22.66 | 21.71 | 22.14 | 2,023,030 | -0.32(-1.45%) |
Apr 15, 2009 | 22.32 | 22.50 | 21.93 | 22.47 | 1,652,220 | +0.24(+1.10%) |
Apr 14, 2009 | 22.14 | 22.41 | 21.98 | 22.23 | 1,816,872 | -0.05(-0.22%) |
Apr 13, 2009 | 22.59 | 22.73 | 22.08 | 22.27 | 1,366,964 | -0.35(-1.53%) |
Apr 09, 2009 | 23.17 | 23.17 | 22.48 | 22.62 | 1,232,924 | +0.02(+0.09%) |
Apr 08, 2009 | 22.64 | 23.00 | 22.32 | 22.60 | 1,459,976 | -0.02(-0.11%) |
Apr 07, 2009 | 22.20 | 22.85 | 22.08 | 22.62 | 1,610,424 | +0.20(+0.89%) |
Apr 06, 2009 | 22.18 | 22.98 | 22.18 | 22.43 | 1,779,282 | +0.12(+0.56%) |
Apr 03, 2009 | 22.60 | 22.71 | 22.13 | 22.30 | 1,672,310 | -0.41(-1.81%) |
Apr 02, 2009 | 22.27 | 23.07 | 22.27 | 22.71 | 1,608,624 | +0.53(+2.37%) |
Apr 01, 2009 | 21.80 | 22.27 | 21.43 | 22.18 | 2,300,498 | +0.21(+0.96%) |
Mar 31, 2009 | 22.13 | 22.34 | 21.88 | 21.98 | 2,205,972 | +0.09(+0.39%) |
Mar 30, 2009 | 21.50 | 22.07 | 21.50 | 21.89 | 1,605,308 | -0.38(-1.71%) |
Mar 26, 2009 | 22.30 | 22.30 | 21.73 | 22.27 | 2,060,730 | +0.17(+0.77%) |
Mar 25, 2009 | 21.62 | 22.69 | 21.62 | 22.10 | 2,783,726 | +0.58(+2.67%) |
Mar 24, 2009 | 21.39 | 21.93 | 21.34 | 21.52 | 3,078,760 | -0.04(-0.19%) |
Mar 23, 2009 | 21.33 | 21.57 | 21.32 | 21.57 | 6,316,240 | +0.39(+1.87%) |
Mar 20, 2009 | 22.59 | 22.62 | 20.73 | 21.17 | 6,547,728 | -1.18(-5.28%) |
Mar 19, 2009 | 22.93 | 23.04 | 22.02 | 22.35 | 2,109,640 | -0.68(-2.97%) |
Mar 18, 2009 | 22.68 | 23.62 | 22.52 | 23.03 | 2,144,792 | +0.06(+0.25%) |
Mar 17, 2009 | 22.89 | 23.12 | 22.62 | 22.98 | 1,472,468 | +0.05(+0.22%) |
Mar 16, 2009 | 23.34 | 23.53 | 22.90 | 22.93 | 1,488,610 | -0.06(-0.26%) |
Mar 13, 2009 | 22.46 | 23.07 | 22.27 | 22.98 | 0 | +0.56(+2.50%) |
Mar 12, 2009 | 21.61 | 22.50 | 21.55 | 22.43 | 3,139,874 | +0.77(+3.53%) |
Mar 11, 2009 | 22.10 | 22.27 | 21.41 | 21.66 | 3,225,960 | -0.36(-1.61%) |
Mar 10, 2009 | 22.30 | 22.32 | 21.71 | 22.02 | 4,784,410 | -0.11(-0.47%) |
Mar 09, 2009 | 22.73 | 22.77 | 22.00 | 22.12 | 2,355,762 | -0.74(-3.24%) |
Mar 06, 2009 | 23.30 | 23.30 | 22.48 | 22.86 | 0 | -0.09(-0.41%) |
Mar 05, 2009 | 23.42 | 23.63 | 22.79 | 22.95 | 1,688,842 | -0.80(-3.37%) |
Mar 04, 2009 | 23.17 | 24.16 | 23.17 | 23.75 | 2,398,152 | +0.62(+2.70%) |
Mar 02, 2009 | 22.15 | 23.40 | 22.15 | 23.13 | 6,095,108 | -0.33(-1.41%) |
Feb 27, 2009 | 24.79 | 24.79 | 23.41 | 23.46 | 0 | -1.56(-6.25%) |
Feb 26, 2009 | 25.54 | 25.54 | 24.92 | 25.02 | 6,176,782 | -0.41(-1.61%) |
Feb 25, 2009 | 25.64 | 25.82 | 25.32 | 25.43 | 2,236,706 | -0.50(-1.91%) |
Feb 24, 2009 | 25.53 | 26.01 | 25.25 | 25.93 | 2,179,830 | +0.68(+2.67%) |
Feb 23, 2009 | 25.57 | 25.77 | 25.09 | 25.25 | 2,311,198 | -0.19(-0.75%) |
Feb 20, 2009 | 25.46 | 25.65 | 25.02 | 25.45 | 1,591,662 | -0.09(-0.35%) |
Feb 19, 2009 | 25.85 | 26.12 | 25.44 | 25.54 | 971,362 | -0.32(-1.24%) |
Feb 18, 2009 | 25.72 | 25.98 | 25.29 | 25.86 | 2,040,584 | +0.33(+1.29%) |
Feb 17, 2009 | 25.71 | 25.92 | 25.21 | 25.52 | 2,085,662 | -0.77(-2.93%) |
Feb 13, 2009 | 26.27 | 26.61 | 26.11 | 26.30 | 2,390,854 | -0.15(-0.57%) |
Feb 12, 2009 | 26.23 | 26.50 | 25.86 | 26.45 | 2,837,470 | -0.07(-0.28%) |
Feb 11, 2009 | 23.90 | 26.66 | 23.88 | 26.52 | 8,340,754 | +2.80(+11.83%) |
Feb 10, 2009 | 22.82 | 23.90 | 22.82 | 23.71 | 3,919,056 | +0.75(+3.24%) |
Feb 09, 2009 | 23.48 | 23.60 | 22.50 | 22.97 | 4,821,480 | -0.50(-2.11%) |
Feb 06, 2009 | 24.14 | 24.34 | 23.19 | 23.46 | 3,982,760 | -0.61(-2.51%) |
Feb 05, 2009 | 23.83 | 24.42 | 23.83 | 24.07 | 3,274,126 | +0.09(+0.35%) |
Feb 04, 2009 | 24.27 | 24.50 | 23.92 | 23.98 | 2,012,358 | -0.28(-1.15%) |
Feb 03, 2009 | 24.10 | 24.46 | 23.77 | 24.27 | 2,159,070 | +0.32(+1.32%) |