Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.50 | 21.52 | 20.85 | 20.90 | 13,044,941 | -0.28(-1.32%) |
Apr 29, 2009 | 21.24 | 21.42 | 20.93 | 21.18 | 10,630,405 | +0.10(+0.48%) |
Apr 28, 2009 | 21.00 | 21.39 | 20.93 | 21.08 | 12,068,951 | +0.04(+0.21%) |
Apr 27, 2009 | 20.95 | 21.27 | 20.80 | 21.04 | 6,565,142 | +0.08(+0.36%) |
Apr 24, 2009 | 20.95 | 21.37 | 20.86 | 20.96 | 13,115,962 | +0.08(+0.40%) |
Apr 23, 2009 | 20.66 | 20.92 | 20.34 | 20.88 | 13,530,387 | +0.09(+0.43%) |
Apr 22, 2009 | 21.02 | 21.17 | 20.61 | 20.79 | 17,528,112 | -0.41(-1.95%) |
Apr 21, 2009 | 21.22 | 21.39 | 20.79 | 21.20 | 10,094,407 | +0.26(+1.22%) |
Apr 20, 2009 | 21.39 | 21.86 | 20.90 | 20.95 | 15,432,613 | -0.48(-2.25%) |
Apr 17, 2009 | 21.12 | 21.62 | 21.07 | 21.43 | 10,505,051 | +0.30(+1.44%) |
Apr 16, 2009 | 20.93 | 21.25 | 20.59 | 21.13 | 7,822,900 | +0.29(+1.40%) |
Apr 15, 2009 | 20.38 | 20.93 | 20.32 | 20.83 | 9,693,801 | +0.42(+2.05%) |
Apr 14, 2009 | 20.80 | 20.80 | 20.30 | 20.41 | 8,265,882 | -0.27(-1.29%) |
Apr 13, 2009 | 20.53 | 20.83 | 20.49 | 20.68 | 5,362,826 | -0.04(-0.21%) |
Apr 09, 2009 | 20.97 | 21.46 | 20.55 | 20.73 | 7,849,410 | +0.19(+0.93%) |
Apr 08, 2009 | 20.29 | 20.66 | 20.07 | 20.53 | 8,231,603 | +0.29(+1.44%) |
Apr 07, 2009 | 20.20 | 20.41 | 19.63 | 20.24 | 9,499,305 | -0.61(-2.92%) |
Apr 06, 2009 | 20.80 | 21.17 | 20.57 | 20.85 | 10,423,875 | -0.11(-0.51%) |
Apr 03, 2009 | 21.29 | 21.43 | 20.65 | 20.96 | 11,220,094 | -0.57(-2.63%) |
Apr 02, 2009 | 21.85 | 21.85 | 21.31 | 21.53 | 10,497,735 | +0.08(+0.36%) |
Apr 01, 2009 | 20.97 | 21.54 | 20.69 | 21.45 | 8,635,697 | +0.23(+1.11%) |
Mar 31, 2009 | 21.08 | 21.51 | 20.70 | 21.21 | 10,554,746 | +0.36(+1.74%) |
Mar 30, 2009 | 20.34 | 20.94 | 20.34 | 20.85 | 11,191,585 | -0.88(-4.03%) |
Mar 26, 2009 | 21.42 | 21.78 | 21.20 | 21.73 | 11,665,070 | +0.44(+2.06%) |
Mar 25, 2009 | 21.18 | 21.51 | 20.87 | 21.29 | 12,201,882 | +0.23(+1.09%) |
Mar 24, 2009 | 21.34 | 21.79 | 21.06 | 21.06 | 13,367,273 | -0.58(-2.70%) |
Mar 23, 2009 | 21.14 | 21.65 | 21.11 | 21.65 | 10,412,993 | +0.98(+4.73%) |
Mar 20, 2009 | 20.26 | 20.90 | 20.26 | 20.67 | 16,161,701 | +0.44(+2.17%) |
Mar 19, 2009 | 20.71 | 20.81 | 20.01 | 20.23 | 8,143,452 | -0.41(-1.98%) |
Mar 18, 2009 | 20.60 | 21.02 | 20.29 | 20.64 | 10,266,518 | +0.47(+2.33%) |
Mar 17, 2009 | 19.66 | 20.17 | 19.39 | 20.17 | 7,924,172 | +0.60(+3.08%) |
Mar 16, 2009 | 19.58 | 20.15 | 19.52 | 19.56 | 10,432,480 | +0.11(+0.56%) |
Mar 13, 2009 | 19.20 | 19.72 | 19.11 | 19.46 | 0 | +0.39(+2.03%) |
Mar 12, 2009 | 18.32 | 19.13 | 18.26 | 19.07 | 10,015,526 | +0.75(+4.09%) |
Mar 11, 2009 | 19.06 | 19.11 | 18.20 | 18.32 | 15,157,606 | -0.55(-2.93%) |
Mar 10, 2009 | 18.18 | 18.90 | 17.99 | 18.87 | 15,945,147 | +1.11(+6.26%) |
Mar 09, 2009 | 17.61 | 18.20 | 17.44 | 17.76 | 13,600,274 | -0.01(-0.04%) |
Mar 06, 2009 | 17.56 | 17.93 | 17.43 | 17.77 | 0 | +0.32(+1.86%) |
Mar 05, 2009 | 17.71 | 18.03 | 17.28 | 17.44 | 14,219,216 | -0.65(-3.61%) |
Mar 04, 2009 | 17.91 | 18.33 | 17.32 | 18.10 | 13,961,351 | +0.48(+2.70%) |
Mar 02, 2009 | 18.13 | 18.32 | 17.61 | 17.62 | 21,160,202 | -1.04(-5.55%) |
Feb 27, 2009 | 19.28 | 19.51 | 18.66 | 18.66 | 0 | -1.05(-5.35%) |
Feb 26, 2009 | 20.94 | 20.94 | 19.68 | 19.71 | 19,112,430 | -0.97(-4.67%) |
Feb 25, 2009 | 20.82 | 20.98 | 20.39 | 20.67 | 10,936,231 | -0.22(-1.06%) |
Feb 24, 2009 | 20.58 | 20.94 | 20.36 | 20.90 | 11,568,438 | +0.38(+1.86%) |
Feb 23, 2009 | 21.37 | 21.48 | 20.48 | 20.52 | 8,732,932 | -0.59(-2.80%) |
Feb 20, 2009 | 21.51 | 21.67 | 20.91 | 21.11 | 0 | -0.79(-3.60%) |
Feb 19, 2009 | 22.00 | 22.14 | 21.79 | 21.89 | 6,679,623 | +0.05(+0.23%) |
Feb 18, 2009 | 22.07 | 22.07 | 21.66 | 21.84 | 9,318,277 | -0.11(-0.52%) |
Feb 17, 2009 | 22.05 | 22.29 | 21.76 | 21.96 | 11,653,880 | -0.54(-2.40%) |
Feb 13, 2009 | 22.95 | 23.16 | 22.47 | 22.50 | 9,485,593 | -0.58(-2.50%) |
Feb 12, 2009 | 22.97 | 23.25 | 22.47 | 23.07 | 9,604,041 | -0.24(-1.03%) |
Feb 11, 2009 | 23.58 | 23.62 | 23.15 | 23.32 | 6,684,411 | +0.17(+0.74%) |
Feb 10, 2009 | 23.81 | 24.06 | 23.03 | 23.14 | 9,132,446 | -0.74(-3.10%) |
Feb 09, 2009 | 23.95 | 23.95 | 23.43 | 23.88 | 6,596,248 | -0.04(-0.16%) |
Feb 06, 2009 | 23.70 | 24.27 | 23.70 | 23.92 | 7,945,565 | +0.01(+0.05%) |
Feb 05, 2009 | 23.68 | 24.00 | 23.34 | 23.91 | 8,062,065 | +0.09(+0.39%) |
Feb 04, 2009 | 24.57 | 24.59 | 23.68 | 23.82 | 11,837,545 | -0.43(-1.76%) |
Feb 03, 2009 | 23.61 | 24.53 | 23.10 | 24.24 | 15,981,174 | +0.89(+3.81%) |