Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.48 | 27.40 | 26.32 | 27.20 | 9,390,835 | +0.97(+3.70%) |
Apr 29, 2009 | 26.52 | 26.89 | 25.94 | 26.23 | 8,983,079 | -0.05(-0.21%) |
Apr 28, 2009 | 26.58 | 27.31 | 26.15 | 26.29 | 9,529,904 | -0.62(-2.32%) |
Apr 27, 2009 | 26.73 | 27.47 | 26.57 | 26.91 | 7,226,214 | -0.34(-1.25%) |
Apr 24, 2009 | 26.70 | 27.79 | 26.57 | 27.25 | 8,598,033 | +0.68(+2.55%) |
Apr 23, 2009 | 26.94 | 27.17 | 25.83 | 26.57 | 8,281,600 | -0.33(-1.23%) |
Apr 22, 2009 | 26.06 | 27.89 | 25.84 | 26.90 | 9,140,260 | +0.57(+2.16%) |
Apr 21, 2009 | 25.73 | 26.52 | 25.51 | 26.33 | 7,004,262 | +0.52(+2.02%) |
Apr 20, 2009 | 26.32 | 26.36 | 25.43 | 25.81 | 6,522,089 | -1.05(-3.91%) |
Apr 17, 2009 | 26.90 | 27.16 | 26.74 | 26.86 | 8,199,364 | -0.14(-0.53%) |
Apr 16, 2009 | 26.45 | 27.39 | 26.32 | 27.01 | 7,638,524 | +0.69(+2.62%) |
Apr 15, 2009 | 26.33 | 26.64 | 25.82 | 26.32 | 8,632,396 | -0.32(-1.19%) |
Apr 14, 2009 | 26.26 | 26.81 | 25.98 | 26.63 | 8,004,543 | -0.13(-0.49%) |
Apr 13, 2009 | 27.04 | 27.08 | 26.28 | 26.77 | 8,504,924 | -0.47(-1.72%) |
Apr 09, 2009 | 27.08 | 27.54 | 26.54 | 27.23 | 13,613,814 | +0.17(+0.62%) |
Apr 08, 2009 | 26.42 | 27.17 | 26.41 | 27.07 | 11,558,001 | +0.88(+3.34%) |
Apr 07, 2009 | 27.16 | 27.20 | 25.92 | 26.19 | 11,335,397 | -1.28(-4.67%) |
Apr 06, 2009 | 26.92 | 27.53 | 26.68 | 27.47 | 10,874,511 | +0.29(+1.08%) |
Apr 03, 2009 | 27.02 | 27.37 | 26.81 | 27.18 | 9,180,668 | +0.13(+0.47%) |
Apr 02, 2009 | 26.73 | 27.70 | 26.63 | 27.05 | 13,151,657 | +0.91(+3.46%) |
Apr 01, 2009 | 24.97 | 26.48 | 24.85 | 26.15 | 16,330,191 | +0.76(+3.00%) |
Mar 31, 2009 | 25.01 | 25.88 | 24.34 | 25.39 | 12,572,160 | +0.41(+1.66%) |
Mar 30, 2009 | 25.22 | 25.55 | 24.52 | 24.97 | 12,316,772 | -0.85(-3.28%) |
Mar 26, 2009 | 24.97 | 26.00 | 24.81 | 25.82 | 17,491,318 | +1.14(+4.62%) |
Mar 25, 2009 | 25.51 | 25.99 | 23.87 | 24.68 | 21,110,188 | -0.98(-3.83%) |
Mar 24, 2009 | 25.26 | 25.79 | 24.95 | 25.66 | 14,961,011 | +0.05(+0.19%) |
Mar 23, 2009 | 25.01 | 25.65 | 24.97 | 25.61 | 11,416,088 | +1.33(+5.48%) |
Mar 20, 2009 | 24.63 | 24.82 | 23.89 | 24.28 | 12,901,044 | -0.41(-1.68%) |
Mar 19, 2009 | 24.93 | 25.18 | 24.19 | 24.70 | 12,953,957 | +0.05(+0.20%) |
Mar 18, 2009 | 23.62 | 25.30 | 23.41 | 24.65 | 17,001,254 | +0.83(+3.49%) |
Mar 17, 2009 | 23.00 | 23.81 | 22.93 | 23.81 | 20,969,030 | +1.38(+6.15%) |
Mar 16, 2009 | 22.90 | 23.25 | 22.37 | 22.44 | 10,575,225 | -0.49(-2.15%) |
Mar 13, 2009 | 22.95 | 23.18 | 22.43 | 22.93 | 0 | -0.08(-0.34%) |
Mar 12, 2009 | 22.34 | 23.11 | 21.90 | 23.00 | 12,785,022 | +0.67(+2.98%) |
Mar 11, 2009 | 22.20 | 22.57 | 21.91 | 22.34 | 14,422,881 | +0.14(+0.65%) |
Mar 10, 2009 | 20.80 | 22.28 | 20.76 | 22.20 | 18,316,026 | +2.05(+10.18%) |
Mar 09, 2009 | 20.42 | 21.15 | 19.95 | 20.14 | 10,703,175 | -0.55(-2.67%) |
Mar 06, 2009 | 21.31 | 21.55 | 20.01 | 20.70 | 0 | -0.73(-3.39%) |
Mar 05, 2009 | 21.40 | 22.01 | 20.85 | 21.42 | 18,029,650 | -0.06(-0.28%) |
Mar 04, 2009 | 20.92 | 21.88 | 20.79 | 21.48 | 13,356,005 | +0.65(+3.14%) |
Mar 02, 2009 | 20.92 | 21.48 | 20.59 | 20.83 | 14,265,403 | -0.25(-1.20%) |
Feb 27, 2009 | 19.51 | 21.36 | 19.50 | 21.08 | 0 | +0.14(+0.66%) |
Feb 26, 2009 | 21.44 | 21.79 | 20.89 | 20.94 | 12,633,592 | -0.20(-0.96%) |
Feb 25, 2009 | 21.13 | 21.67 | 20.64 | 21.15 | 12,837,647 | -0.16(-0.76%) |
Feb 24, 2009 | 20.53 | 21.49 | 20.41 | 21.31 | 11,964,793 | +0.94(+4.59%) |
Feb 23, 2009 | 21.19 | 21.47 | 20.23 | 20.37 | 12,424,156 | -0.53(-2.53%) |
Feb 20, 2009 | 20.45 | 21.27 | 20.35 | 20.90 | 0 | +0.08(+0.37%) |
Feb 19, 2009 | 20.58 | 21.36 | 20.51 | 20.82 | 11,828,235 | +0.28(+1.37%) |
Feb 18, 2009 | 21.15 | 21.66 | 20.37 | 20.54 | 14,070,487 | -0.47(-2.26%) |
Feb 17, 2009 | 21.08 | 21.39 | 20.72 | 21.01 | 11,486,217 | -0.66(-3.04%) |
Feb 13, 2009 | 21.74 | 22.53 | 21.63 | 21.67 | 10,465,450 | -0.25(-1.12%) |
Feb 12, 2009 | 21.36 | 21.96 | 21.00 | 21.92 | 20,297,858 | -0.83(-3.66%) |
Feb 11, 2009 | 22.59 | 23.00 | 22.11 | 22.75 | 9,173,586 | +0.34(+1.53%) |
Feb 10, 2009 | 22.83 | 23.01 | 22.20 | 22.41 | 10,267,589 | -0.60(-2.61%) |
Feb 09, 2009 | 23.02 | 23.24 | 22.63 | 23.01 | 7,102,570 | -0.07(-0.31%) |
Feb 06, 2009 | 22.89 | 23.56 | 22.82 | 23.08 | 11,123,299 | +0.17(+0.73%) |
Feb 05, 2009 | 22.80 | 23.50 | 22.41 | 22.91 | 14,220,127 | +0.75(+3.38%) |
Feb 04, 2009 | 22.86 | 23.14 | 22.12 | 22.17 | 12,892,294 | -0.99(-4.27%) |
Feb 03, 2009 | 22.54 | 23.56 | 22.20 | 23.15 | 12,980,408 | +0.85(+3.82%) |