Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.16 | 22.16 | 21.30 | 21.39 | 2,385,555 | -0.57(-2.62%) |
Apr 29, 2009 | 21.95 | 22.11 | 21.79 | 21.97 | 3,505,627 | +0.11(+0.52%) |
Apr 28, 2009 | 21.40 | 21.89 | 21.34 | 21.86 | 6,724,597 | +0.46(+2.15%) |
Apr 27, 2009 | 21.23 | 21.50 | 21.21 | 21.39 | 1,600,040 | +0.32(+1.52%) |
Apr 24, 2009 | 21.00 | 21.20 | 20.74 | 21.07 | 2,888,830 | +0.37(+1.78%) |
Apr 23, 2009 | 20.75 | 20.76 | 20.39 | 20.71 | 3,441,122 | -0.02(-0.08%) |
Apr 22, 2009 | 20.77 | 21.13 | 20.66 | 20.72 | 3,767,759 | -0.05(-0.24%) |
Apr 21, 2009 | 20.70 | 20.89 | 20.64 | 20.77 | 2,845,076 | +0.15(+0.74%) |
Apr 20, 2009 | 20.97 | 21.12 | 20.62 | 20.62 | 3,964,098 | -0.66(-3.09%) |
Apr 17, 2009 | 21.51 | 21.51 | 21.05 | 21.27 | 5,645,709 | +0.04(+0.17%) |
Apr 16, 2009 | 21.30 | 21.38 | 20.90 | 21.24 | 4,056,866 | +0.21(+1.01%) |
Apr 15, 2009 | 21.06 | 21.25 | 20.80 | 21.03 | 5,043,540 | -0.22(-1.02%) |
Apr 14, 2009 | 21.55 | 21.69 | 21.07 | 21.24 | 5,486,507 | -0.29(-1.37%) |
Apr 13, 2009 | 21.56 | 21.63 | 21.41 | 21.54 | 2,508,138 | -0.09(-0.41%) |
Apr 09, 2009 | 21.55 | 21.70 | 21.42 | 21.62 | 2,407,944 | +0.40(+1.86%) |
Apr 08, 2009 | 20.95 | 21.25 | 20.89 | 21.23 | 2,798,144 | +0.30(+1.45%) |
Apr 07, 2009 | 20.97 | 21.28 | 20.86 | 20.92 | 3,806,384 | -0.34(-1.61%) |
Apr 06, 2009 | 21.05 | 21.32 | 21.03 | 21.27 | 2,929,325 | +0.02(+0.08%) |
Apr 03, 2009 | 21.44 | 21.51 | 21.05 | 21.25 | 4,376,793 | -0.14(-0.64%) |
Apr 02, 2009 | 21.69 | 21.69 | 21.25 | 21.39 | 6,660,612 | +0.17(+0.80%) |
Apr 01, 2009 | 21.08 | 21.32 | 20.80 | 21.22 | 4,861,696 | -0.46(-2.11%) |
Mar 31, 2009 | 21.85 | 22.04 | 21.64 | 21.68 | 2,742,910 | +0.04(+0.20%) |
Mar 30, 2009 | 21.55 | 21.68 | 21.24 | 21.63 | 4,221,819 | -0.62(-2.79%) |
Mar 26, 2009 | 21.95 | 22.25 | 21.69 | 22.25 | 4,367,522 | +0.60(+2.79%) |
Mar 25, 2009 | 21.48 | 21.96 | 21.09 | 21.65 | 5,993,841 | +0.21(+0.96%) |
Mar 24, 2009 | 21.69 | 21.87 | 21.38 | 21.44 | 2,471,644 | -0.46(-2.10%) |
Mar 23, 2009 | 21.50 | 21.91 | 21.13 | 21.90 | 4,401,542 | +1.05(+5.04%) |
Mar 20, 2009 | 21.22 | 21.35 | 20.84 | 20.85 | 4,102,995 | -0.33(-1.57%) |
Mar 19, 2009 | 21.45 | 21.66 | 20.94 | 21.19 | 6,269,096 | -0.27(-1.25%) |
Mar 18, 2009 | 21.40 | 21.80 | 21.22 | 21.45 | 5,988,588 | -0.07(-0.30%) |
Mar 17, 2009 | 20.77 | 21.52 | 20.77 | 21.52 | 6,091,745 | +0.72(+3.47%) |
Mar 16, 2009 | 21.40 | 21.40 | 20.74 | 20.80 | 3,918,081 | -0.44(-2.06%) |
Mar 13, 2009 | 21.05 | 21.36 | 20.85 | 21.23 | 4,576,297 | +0.36(+1.71%) |
Mar 12, 2009 | 19.60 | 21.01 | 19.46 | 20.88 | 9,271,736 | +1.20(+6.11%) |
Mar 11, 2009 | 20.26 | 20.41 | 19.62 | 19.68 | 7,657,838 | -0.34(-1.71%) |
Mar 10, 2009 | 19.46 | 20.04 | 19.46 | 20.02 | 4,619,552 | +0.73(+3.78%) |
Mar 09, 2009 | 19.30 | 19.89 | 19.22 | 19.29 | 4,221,501 | -0.23(-1.19%) |
Mar 06, 2009 | 19.52 | 19.69 | 19.20 | 19.52 | 6,035,596 | +0.16(+0.84%) |
Mar 05, 2009 | 19.76 | 19.95 | 19.30 | 19.36 | 6,115,979 | -0.81(-4.02%) |
Mar 04, 2009 | 20.04 | 20.39 | 19.80 | 20.17 | 11,264,156 | +0.52(+2.64%) |
Mar 02, 2009 | 20.17 | 20.40 | 19.64 | 19.65 | 14,644,498 | -0.95(-4.63%) |
Feb 27, 2009 | 21.04 | 21.20 | 20.51 | 20.60 | 10,764,214 | -0.84(-3.92%) |
Feb 26, 2009 | 22.74 | 22.74 | 21.43 | 21.44 | 7,810,988 | -1.12(-4.95%) |
Feb 25, 2009 | 22.71 | 22.97 | 22.44 | 22.56 | 2,494,981 | -0.29(-1.26%) |
Feb 24, 2009 | 22.54 | 22.99 | 22.44 | 22.85 | 3,104,542 | +0.34(+1.52%) |
Feb 23, 2009 | 23.10 | 23.47 | 22.36 | 22.51 | 3,514,388 | -0.37(-1.61%) |
Feb 20, 2009 | 22.81 | 23.06 | 22.60 | 22.87 | 3,238,970 | -0.20(-0.85%) |
Feb 19, 2009 | 23.51 | 23.59 | 23.07 | 23.07 | 2,334,944 | -0.34(-1.44%) |
Feb 18, 2009 | 23.59 | 23.69 | 23.24 | 23.41 | 3,774,374 | -0.16(-0.69%) |
Feb 17, 2009 | 23.36 | 23.80 | 23.27 | 23.57 | 2,189,275 | -0.34(-1.43%) |
Feb 13, 2009 | 24.06 | 24.20 | 23.85 | 23.91 | 4,878,817 | -0.25(-1.01%) |
Feb 12, 2009 | 23.66 | 24.16 | 23.43 | 24.16 | 4,388,640 | +0.45(+1.92%) |
Feb 11, 2009 | 23.75 | 23.77 | 23.45 | 23.70 | 1,572,190 | +0.10(+0.42%) |
Feb 10, 2009 | 24.10 | 24.25 | 23.44 | 23.61 | 3,030,290 | -0.63(-2.58%) |
Feb 09, 2009 | 24.50 | 24.50 | 23.97 | 24.23 | 2,293,142 | -0.10(-0.42%) |
Feb 06, 2009 | 24.17 | 24.50 | 24.08 | 24.33 | 2,787,283 | +0.18(+0.74%) |
Feb 05, 2009 | 23.60 | 24.29 | 23.57 | 24.16 | 2,494,840 | +0.33(+1.37%) |
Feb 04, 2009 | 23.92 | 24.33 | 23.74 | 23.83 | 4,398,386 | +0.09(+0.37%) |
Feb 03, 2009 | 23.43 | 23.85 | 23.27 | 23.74 | 2,711,599 | +0.42(+1.81%) |