Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.04 | 25.02 | 23.46 | 23.76 | 21,469,900 | +1.19(+5.27%) |
Apr 29, 2009 | 22.32 | 23.01 | 22.32 | 22.57 | 15,265,300 | +0.57(+2.59%) |
Apr 28, 2009 | 22.10 | 22.46 | 21.84 | 22.00 | 10,304,200 | -0.49(-2.18%) |
Apr 27, 2009 | 22.98 | 22.98 | 22.34 | 22.49 | 12,286,600 | -0.75(-3.23%) |
Apr 24, 2009 | 22.90 | 23.49 | 22.60 | 23.24 | 9,528,400 | +0.63(+2.79%) |
Apr 23, 2009 | 22.88 | 22.97 | 22.04 | 22.61 | 13,118,200 | -0.02(-0.09%) |
Apr 22, 2009 | 21.57 | 23.30 | 21.57 | 22.63 | 17,324,200 | +0.71(+3.24%) |
Apr 21, 2009 | 21.26 | 22.04 | 20.88 | 21.92 | 9,749,700 | +0.59(+2.77%) |
Apr 20, 2009 | 22.03 | 22.03 | 21.15 | 21.33 | 12,145,600 | -0.94(-4.22%) |
Apr 17, 2009 | 21.78 | 22.47 | 21.40 | 22.27 | 14,302,100 | +0.89(+4.16%) |
Apr 16, 2009 | 21.06 | 21.63 | 20.71 | 21.38 | 10,691,400 | +0.45(+2.15%) |
Apr 15, 2009 | 20.60 | 21.06 | 20.50 | 20.93 | 10,481,200 | +0.08(+0.38%) |
Apr 14, 2009 | 21.17 | 21.72 | 20.62 | 20.85 | 9,697,200 | -0.35(-1.65%) |
Apr 13, 2009 | 21.24 | 21.42 | 20.70 | 21.20 | 8,999,600 | +4.52(+27.10%) |
Apr 09, 2009 | 15.61 | 16.75 | 15.57 | 16.68 | 8,642,261 | -3.68(-18.07%) |
Apr 08, 2009 | 20.30 | 20.61 | 20.08 | 20.36 | 9,279,800 | +0.10(+0.49%) |
Apr 07, 2009 | 20.31 | 20.73 | 20.26 | 20.26 | 12,030,200 | -0.59(-2.83%) |
Apr 06, 2009 | 20.75 | 20.93 | 20.48 | 20.85 | 7,841,600 | -0.19(-0.90%) |
Apr 03, 2009 | 20.69 | 21.18 | 19.90 | 21.04 | 15,533,000 | +0.51(+2.48%) |
Apr 02, 2009 | 20.43 | 21.16 | 19.92 | 20.53 | 14,264,500 | +0.87(+4.43%) |
Apr 01, 2009 | 19.23 | 19.73 | 18.70 | 19.66 | 13,373,900 | +0.10(+0.51%) |
Mar 31, 2009 | 19.19 | 19.93 | 18.73 | 19.56 | 19,553,000 | +0.68(+3.60%) |
Mar 30, 2009 | 19.50 | 19.64 | 18.42 | 18.88 | 18,494,400 | -1.03(-5.17%) |
Mar 27, 2009 | 20.30 | 20.34 | 19.70 | 19.91 | 12,610,500 | -0.88(-4.23%) |
Mar 26, 2009 | 20.20 | 20.97 | 19.76 | 20.79 | 24,365,800 | +0.85(+4.26%) |
Mar 25, 2009 | 20.07 | 20.48 | 19.40 | 19.94 | 21,204,600 | +0.20(+1.01%) |
Mar 24, 2009 | 20.13 | 20.24 | 19.64 | 19.74 | 20,256,100 | -0.79(-3.85%) |
Mar 23, 2009 | 19.84 | 20.57 | 19.84 | 20.53 | 21,531,900 | +1.07(+5.50%) |
Mar 20, 2009 | 19.65 | 19.98 | 19.02 | 19.46 | 23,783,200 | -0.36(-1.82%) |
Mar 19, 2009 | 20.57 | 20.57 | 19.64 | 19.82 | 17,477,700 | -0.48(-2.36%) |
Mar 18, 2009 | 19.74 | 20.58 | 19.46 | 20.30 | 22,893,900 | +0.49(+2.47%) |
Mar 17, 2009 | 19.26 | 20.01 | 18.88 | 19.81 | 35,954,800 | +0.68(+3.55%) |
Mar 16, 2009 | 18.76 | 19.82 | 18.75 | 19.13 | 257,458,704 | +0.24(+1.27%) |
Mar 13, 2009 | 19.28 | 19.33 | 18.75 | 18.89 | 23,014,200 | -0.33(-1.72%) |
Mar 12, 2009 | 18.50 | 19.31 | 18.38 | 19.22 | 25,460,700 | +0.73(+3.95%) |
Mar 11, 2009 | 18.75 | 19.01 | 18.14 | 18.49 | 27,992,100 | +0.08(+0.43%) |
Mar 10, 2009 | 17.76 | 18.69 | 17.52 | 18.41 | 15,193,100 | +0.98(+5.62%) |
Mar 09, 2009 | 17.75 | 18.52 | 17.25 | 17.43 | 12,568,400 | -0.56(-3.11%) |
Mar 06, 2009 | 18.26 | 18.74 | 17.43 | 17.99 | 22,973,000 | -0.69(-3.69%) |
Mar 05, 2009 | 19.42 | 19.80 | 18.44 | 18.68 | 11,540,300 | -1.23(-6.18%) |
Mar 04, 2009 | 19.41 | 20.24 | 19.39 | 19.91 | 13,050,300 | +0.82(+4.30%) |
Mar 03, 2009 | 19.64 | 19.64 | 18.99 | 19.09 | 11,960,800 | -0.23(-1.19%) |
Mar 02, 2009 | 19.79 | 20.24 | 19.23 | 19.32 | 15,008,700 | -0.73(-3.64%) |
Feb 27, 2009 | 19.90 | 20.54 | 19.59 | 20.05 | 10,849,600 | -0.24(-1.18%) |
Feb 26, 2009 | 21.37 | 21.37 | 20.24 | 20.29 | 12,998,200 | -0.63(-3.01%) |
Feb 25, 2009 | 20.74 | 21.35 | 20.26 | 20.92 | 17,826,300 | +0.10(+0.48%) |
Feb 24, 2009 | 20.60 | 21.19 | 19.99 | 20.82 | 14,032,400 | +0.34(+1.66%) |
Feb 23, 2009 | 22.05 | 22.25 | 20.38 | 20.48 | 11,309,200 | -1.37(-6.27%) |
Feb 20, 2009 | 22.19 | 22.54 | 21.21 | 21.85 | 14,235,700 | -0.84(-3.70%) |
Feb 19, 2009 | 23.30 | 23.65 | 22.59 | 22.69 | 9,479,200 | -0.44(-1.90%) |
Feb 18, 2009 | 23.50 | 23.68 | 22.96 | 23.13 | 11,545,700 | +0.07(+0.30%) |
Feb 17, 2009 | 22.77 | 23.52 | 22.45 | 23.06 | 10,616,600 | -0.73(-3.07%) |
Feb 13, 2009 | 23.20 | 24.27 | 22.99 | 23.79 | 10,553,900 | +0.55(+2.37%) |
Feb 12, 2009 | 23.40 | 23.40 | 22.22 | 23.24 | 10,361,700 | -0.52(-2.19%) |
Feb 11, 2009 | 23.15 | 24.00 | 22.97 | 23.76 | 9,531,000 | +0.70(+3.04%) |
Feb 10, 2009 | 24.28 | 24.71 | 22.78 | 23.06 | 9,703,700 | -1.40(-5.72%) |
Feb 09, 2009 | 24.15 | 25.31 | 23.99 | 24.46 | 11,867,500 | +0.25(+1.03%) |
Feb 06, 2009 | 23.21 | 24.38 | 23.05 | 24.21 | 11,482,700 | +1.06(+4.58%) |
Feb 05, 2009 | 22.52 | 23.25 | 22.36 | 23.15 | 12,257,300 | +0.37(+1.62%) |
Feb 04, 2009 | 24.27 | 24.54 | 22.64 | 22.78 | 14,909,900 | -1.49(-6.14%) |
Feb 03, 2009 | 21.98 | 24.43 | 21.98 | 24.27 | 22,234,300 | +3.93(+19.32%) |