Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.27 | 21.29 | 20.83 | 20.93 | 5,518,618 | -0.24(-1.14%) |
Apr 29, 2009 | 21.37 | 21.37 | 21.07 | 21.17 | 4,619,263 | -0.07(-0.32%) |
Apr 28, 2009 | 21.15 | 21.38 | 21.08 | 21.24 | 4,404,200 | +0.04(+0.19%) |
Apr 27, 2009 | 20.93 | 21.35 | 20.93 | 21.20 | 4,226,263 | +0.09(+0.43%) |
Apr 24, 2009 | 21.21 | 21.27 | 20.97 | 21.11 | 4,840,758 | -0.02(-0.08%) |
Apr 23, 2009 | 21.28 | 21.35 | 20.92 | 21.13 | 5,483,419 | -0.06(-0.27%) |
Apr 22, 2009 | 21.70 | 21.79 | 21.00 | 21.18 | 8,057,129 | -0.41(-1.91%) |
Apr 21, 2009 | 21.67 | 21.98 | 21.45 | 21.59 | 5,035,868 | -0.07(-0.31%) |
Apr 20, 2009 | 21.69 | 21.98 | 21.66 | 21.66 | 2,754,625 | -0.19(-0.85%) |
Apr 17, 2009 | 21.87 | 21.91 | 21.64 | 21.85 | 3,270,539 | +0.11(+0.52%) |
Apr 16, 2009 | 21.89 | 21.90 | 21.61 | 21.73 | 2,827,516 | -0.07(-0.34%) |
Apr 15, 2009 | 21.54 | 21.81 | 21.53 | 21.81 | 1,956,864 | +0.20(+0.91%) |
Apr 14, 2009 | 21.87 | 21.87 | 21.42 | 21.61 | 2,731,389 | -0.32(-1.44%) |
Apr 13, 2009 | 21.91 | 22.02 | 21.59 | 21.93 | 3,798,371 | +0.01(+0.03%) |
Apr 09, 2009 | 22.08 | 22.25 | 21.67 | 21.92 | 3,550,493 | -0.03(-0.13%) |
Apr 08, 2009 | 21.92 | 22.03 | 21.64 | 21.95 | 3,084,526 | +0.14(+0.62%) |
Apr 07, 2009 | 21.76 | 22.03 | 21.48 | 21.81 | 4,280,346 | -0.23(-1.02%) |
Apr 06, 2009 | 21.98 | 22.19 | 21.84 | 22.04 | 3,668,824 | -0.08(-0.38%) |
Apr 03, 2009 | 22.16 | 22.44 | 21.89 | 22.12 | 4,919,639 | +0.02(+0.10%) |
Apr 02, 2009 | 22.50 | 22.55 | 21.89 | 22.10 | 5,314,077 | -0.10(-0.46%) |
Apr 01, 2009 | 22.23 | 22.41 | 21.92 | 22.20 | 4,460,521 | -0.12(-0.56%) |
Mar 31, 2009 | 21.87 | 22.54 | 21.78 | 22.33 | 8,003,772 | +0.48(+2.22%) |
Mar 30, 2009 | 21.29 | 21.86 | 21.29 | 21.84 | 6,058,448 | -0.02(-0.08%) |
Mar 26, 2009 | 21.77 | 21.93 | 21.31 | 21.86 | 4,790,555 | +0.30(+1.39%) |
Mar 25, 2009 | 21.44 | 21.85 | 21.23 | 21.56 | 3,052,600 | +0.10(+0.47%) |
Mar 24, 2009 | 21.63 | 21.92 | 21.45 | 21.46 | 3,596,011 | -0.50(-2.28%) |
Mar 23, 2009 | 21.44 | 21.98 | 21.42 | 21.96 | 3,838,240 | +0.66(+3.10%) |
Mar 20, 2009 | 21.45 | 21.86 | 21.23 | 21.30 | 5,202,912 | -0.13(-0.61%) |
Mar 19, 2009 | 21.53 | 21.59 | 21.14 | 21.43 | 3,988,811 | -0.10(-0.47%) |
Mar 18, 2009 | 20.72 | 21.65 | 20.66 | 21.53 | 6,855,166 | +0.94(+4.54%) |
Mar 17, 2009 | 20.31 | 20.61 | 20.12 | 20.60 | 3,363,273 | +0.34(+1.70%) |
Mar 16, 2009 | 19.95 | 20.56 | 19.95 | 20.25 | 4,332,467 | +0.49(+2.48%) |
Mar 13, 2009 | 19.74 | 19.89 | 19.47 | 19.76 | 0 | +0.20(+1.04%) |
Mar 12, 2009 | 19.22 | 19.63 | 19.13 | 19.56 | 3,350,371 | +0.28(+1.43%) |
Mar 11, 2009 | 19.28 | 19.53 | 19.16 | 19.28 | 4,503,650 | +0.21(+1.09%) |
Mar 10, 2009 | 19.05 | 19.14 | 18.76 | 19.07 | 5,378,050 | +0.64(+3.49%) |
Mar 09, 2009 | 18.98 | 19.02 | 18.35 | 18.43 | 4,375,017 | -0.70(-3.65%) |
Mar 06, 2009 | 19.09 | 19.51 | 18.77 | 19.13 | 0 | +0.18(+0.95%) |
Mar 05, 2009 | 19.12 | 19.29 | 18.79 | 18.95 | 4,730,975 | -0.45(-2.32%) |
Mar 04, 2009 | 19.34 | 19.61 | 19.00 | 19.40 | 4,092,688 | -0.46(-2.33%) |
Mar 02, 2009 | 20.30 | 20.48 | 19.82 | 19.86 | 4,502,345 | -0.55(-2.68%) |
Feb 27, 2009 | 20.53 | 20.76 | 20.22 | 20.41 | 0 | -0.18(-0.88%) |
Feb 26, 2009 | 20.98 | 21.23 | 20.57 | 20.59 | 5,081,024 | -0.17(-0.84%) |
Feb 25, 2009 | 21.07 | 21.07 | 20.68 | 20.76 | 5,748,861 | -0.35(-1.65%) |
Feb 24, 2009 | 20.92 | 21.20 | 20.72 | 21.11 | 4,154,585 | +0.25(+1.19%) |
Feb 23, 2009 | 21.39 | 21.50 | 20.83 | 20.87 | 3,499,172 | -0.29(-1.39%) |
Feb 20, 2009 | 21.20 | 21.52 | 20.96 | 21.16 | 4,137,210 | -0.25(-1.16%) |
Feb 19, 2009 | 21.50 | 21.70 | 21.29 | 21.41 | 3,129,318 | +0.14(+0.64%) |
Feb 18, 2009 | 21.58 | 21.70 | 21.14 | 21.27 | 3,892,041 | -0.21(-1.00%) |
Feb 17, 2009 | 22.16 | 22.16 | 21.47 | 21.49 | 4,706,078 | -0.70(-3.18%) |
Feb 13, 2009 | 22.46 | 22.54 | 22.12 | 22.19 | 3,807,957 | -0.46(-2.04%) |
Feb 12, 2009 | 22.64 | 22.70 | 22.23 | 22.65 | 4,421,810 | -0.04(-0.17%) |
Feb 11, 2009 | 22.82 | 22.82 | 22.42 | 22.69 | 2,810,649 | +0.03(+0.15%) |
Feb 10, 2009 | 23.09 | 23.22 | 22.56 | 22.66 | 3,680,182 | -0.56(-2.40%) |
Feb 09, 2009 | 23.26 | 23.30 | 22.87 | 23.22 | 3,835,877 | -0.05(-0.22%) |
Feb 06, 2009 | 23.16 | 23.45 | 23.11 | 23.27 | 4,022,807 | +0.03(+0.15%) |
Feb 05, 2009 | 23.10 | 23.32 | 23.00 | 23.23 | 3,556,271 | +0.09(+0.39%) |
Feb 04, 2009 | 23.14 | 23.46 | 22.99 | 23.14 | 3,718,555 | +0.02(+0.07%) |
Feb 03, 2009 | 22.96 | 23.24 | 22.75 | 23.13 | 3,173,307 | +0.24(+1.03%) |