Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.28 | 27.28 | 26.04 | 26.52 | 6,894,702 | +0.49(+1.88%) |
Apr 29, 2009 | 26.90 | 26.90 | 25.83 | 26.03 | 4,788,658 | -0.33(-1.26%) |
Apr 28, 2009 | 25.64 | 26.98 | 25.64 | 26.37 | 4,653,519 | +0.44(+1.68%) |
Apr 27, 2009 | 26.07 | 26.89 | 25.78 | 25.93 | 5,294,072 | -0.54(-2.04%) |
Apr 24, 2009 | 26.57 | 26.92 | 26.10 | 26.47 | 5,764,913 | +0.02(+0.07%) |
Apr 23, 2009 | 27.12 | 27.20 | 25.85 | 26.45 | 6,276,197 | -0.63(-2.32%) |
Apr 22, 2009 | 26.59 | 27.99 | 26.31 | 27.08 | 8,115,097 | +0.10(+0.36%) |
Apr 21, 2009 | 25.62 | 27.01 | 25.62 | 26.98 | 8,270,670 | +1.10(+4.24%) |
Apr 20, 2009 | 26.75 | 26.77 | 25.74 | 25.89 | 9,029,202 | -1.46(-5.36%) |
Apr 17, 2009 | 27.03 | 27.82 | 26.52 | 27.35 | 7,741,103 | +0.33(+1.23%) |
Apr 16, 2009 | 27.02 | 27.30 | 26.33 | 27.02 | 5,516,255 | +0.44(+1.67%) |
Apr 15, 2009 | 26.26 | 26.87 | 26.10 | 26.58 | 7,205,736 | +0.09(+0.33%) |
Apr 14, 2009 | 26.65 | 26.98 | 26.31 | 26.49 | 10,301,262 | -0.97(-3.52%) |
Apr 13, 2009 | 26.78 | 27.73 | 26.71 | 27.46 | 7,644,900 | +0.35(+1.29%) |
Apr 09, 2009 | 27.03 | 27.50 | 26.68 | 27.11 | 17,593,194 | -0.53(-1.92%) |
Apr 08, 2009 | 25.35 | 27.64 | 25.28 | 27.64 | 44,846,932 | +5.40(+24.26%) |
Apr 07, 2009 | 22.99 | 23.00 | 22.18 | 22.24 | 7,727,976 | -0.75(-3.26%) |
Apr 06, 2009 | 23.88 | 23.97 | 22.84 | 22.99 | 8,105,447 | -1.09(-4.53%) |
Apr 03, 2009 | 23.10 | 24.19 | 22.89 | 24.08 | 8,769,623 | +0.85(+3.64%) |
Apr 02, 2009 | 22.08 | 23.67 | 22.04 | 23.24 | 13,507,648 | +1.46(+6.69%) |
Apr 01, 2009 | 21.27 | 22.03 | 20.91 | 21.78 | 6,758,026 | +0.20(+0.93%) |
Mar 31, 2009 | 21.73 | 21.89 | 20.99 | 21.58 | 5,719,449 | +0.31(+1.43%) |
Mar 30, 2009 | 21.57 | 21.58 | 20.78 | 21.27 | 6,425,469 | -1.53(-6.69%) |
Mar 26, 2009 | 22.02 | 23.53 | 22.02 | 22.80 | 11,582,367 | +1.08(+4.98%) |
Mar 25, 2009 | 20.72 | 22.19 | 20.72 | 21.72 | 8,979,624 | +0.65(+3.10%) |
Mar 24, 2009 | 21.10 | 21.71 | 20.85 | 21.06 | 4,229,396 | -0.22(-1.02%) |
Mar 23, 2009 | 20.69 | 21.29 | 20.23 | 21.28 | 5,484,353 | +1.07(+5.31%) |
Mar 20, 2009 | 20.81 | 20.91 | 19.98 | 20.21 | 5,725,581 | -0.40(-1.95%) |
Mar 19, 2009 | 20.60 | 21.05 | 20.37 | 20.61 | 4,455,283 | -0.02(-0.08%) |
Mar 18, 2009 | 19.83 | 20.93 | 19.66 | 20.63 | 5,642,243 | +0.57(+2.83%) |
Mar 17, 2009 | 19.24 | 20.06 | 19.02 | 20.06 | 5,232,290 | +1.00(+5.26%) |
Mar 16, 2009 | 19.99 | 20.04 | 19.03 | 19.06 | 4,641,265 | -0.93(-4.67%) |
Mar 13, 2009 | 19.77 | 20.14 | 19.44 | 19.99 | 4,550,984 | +0.26(+1.33%) |
Mar 12, 2009 | 19.14 | 19.79 | 18.89 | 19.73 | 6,494,533 | +0.40(+2.07%) |
Mar 11, 2009 | 18.82 | 19.60 | 18.63 | 19.33 | 7,764,639 | +0.77(+4.13%) |
Mar 10, 2009 | 17.65 | 18.68 | 17.52 | 18.56 | 8,249,744 | +1.28(+7.42%) |
Mar 09, 2009 | 16.91 | 17.71 | 16.76 | 17.28 | 5,537,255 | +0.26(+1.54%) |
Mar 06, 2009 | 17.32 | 17.77 | 16.66 | 17.02 | 6,902,285 | -0.49(-2.79%) |
Mar 05, 2009 | 17.67 | 17.90 | 17.25 | 17.51 | 6,006,448 | -0.51(-2.85%) |
Mar 04, 2009 | 17.51 | 18.25 | 17.35 | 18.02 | 5,212,186 | +0.18(+1.03%) |
Mar 02, 2009 | 18.00 | 18.66 | 17.81 | 17.84 | 6,050,906 | -0.73(-3.94%) |
Feb 27, 2009 | 18.22 | 19.03 | 17.92 | 18.57 | 6,063,419 | +0.20(+1.09%) |
Feb 26, 2009 | 18.68 | 19.12 | 18.33 | 18.37 | 7,033,437 | -0.28(-1.50%) |
Feb 25, 2009 | 18.65 | 19.07 | 18.19 | 18.65 | 6,904,275 | -0.11(-0.60%) |
Feb 24, 2009 | 18.07 | 18.86 | 17.94 | 18.76 | 6,791,061 | +0.79(+4.42%) |
Feb 23, 2009 | 18.29 | 18.58 | 17.91 | 17.97 | 5,335,241 | -0.44(-2.37%) |
Feb 20, 2009 | 18.44 | 18.61 | 17.92 | 18.41 | 8,806,579 | -0.13(-0.71%) |
Feb 19, 2009 | 18.73 | 19.28 | 18.54 | 18.54 | 6,231,461 | -0.03(-0.14%) |
Feb 18, 2009 | 18.49 | 18.97 | 18.32 | 18.56 | 7,314,069 | +0.11(+0.61%) |
Feb 17, 2009 | 18.61 | 18.77 | 18.41 | 18.45 | 6,301,257 | -0.74(-3.86%) |
Feb 13, 2009 | 19.44 | 19.63 | 19.08 | 19.19 | 5,965,582 | -0.35(-1.78%) |
Feb 12, 2009 | 18.89 | 19.56 | 18.75 | 19.54 | 8,925,634 | -0.02(-0.09%) |
Feb 11, 2009 | 20.22 | 20.22 | 19.36 | 19.56 | 5,191,298 | -0.09(-0.44%) |
Feb 10, 2009 | 20.89 | 21.13 | 19.61 | 19.64 | 8,305,950 | -1.36(-6.48%) |
Feb 09, 2009 | 20.87 | 21.14 | 20.38 | 21.00 | 4,708,903 | +0.08(+0.38%) |
Feb 06, 2009 | 20.54 | 21.38 | 20.49 | 20.93 | 6,687,799 | +0.26(+1.27%) |
Feb 05, 2009 | 19.98 | 20.84 | 19.92 | 20.66 | 5,862,400 | +0.50(+2.46%) |
Feb 04, 2009 | 20.51 | 20.84 | 20.01 | 20.17 | 7,233,939 | -0.62(-2.98%) |
Feb 03, 2009 | 19.77 | 20.84 | 19.45 | 20.79 | 7,636,271 | +1.14(+5.81%) |