Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.51 | 23.51 | 22.70 | 22.81 | 3,924,129 | -0.42(-1.81%) |
Apr 29, 2009 | 22.16 | 23.45 | 22.16 | 23.23 | 4,190,223 | +0.97(+4.36%) |
Apr 28, 2009 | 22.01 | 22.66 | 21.87 | 22.26 | 2,219,401 | -0.21(-0.94%) |
Apr 27, 2009 | 22.45 | 22.89 | 22.36 | 22.47 | 3,509,799 | -0.46(-2.00%) |
Apr 24, 2009 | 22.97 | 23.30 | 22.44 | 22.93 | 5,584,645 | +0.15(+0.64%) |
Apr 23, 2009 | 22.23 | 22.89 | 22.00 | 22.78 | 3,833,441 | +0.77(+3.50%) |
Apr 22, 2009 | 22.53 | 22.87 | 21.84 | 22.01 | 4,670,886 | -1.21(-5.21%) |
Apr 21, 2009 | 21.06 | 23.22 | 21.06 | 23.22 | 4,946,774 | +1.59(+7.33%) |
Apr 20, 2009 | 22.44 | 22.83 | 21.62 | 21.64 | 4,382,462 | -1.44(-6.23%) |
Apr 17, 2009 | 23.10 | 23.39 | 22.67 | 23.08 | 4,491,341 | +0.03(+0.12%) |
Apr 16, 2009 | 23.37 | 23.44 | 22.49 | 23.05 | 3,306,753 | -0.05(-0.24%) |
Apr 15, 2009 | 22.04 | 23.16 | 21.78 | 23.11 | 3,524,205 | +0.91(+4.09%) |
Apr 14, 2009 | 22.25 | 23.41 | 22.14 | 22.20 | 4,905,184 | -1.20(-5.13%) |
Apr 13, 2009 | 22.12 | 23.64 | 21.92 | 23.40 | 5,020,284 | +0.90(+3.99%) |
Apr 09, 2009 | 21.38 | 22.54 | 21.03 | 22.50 | 7,180,682 | +1.67(+8.01%) |
Apr 08, 2009 | 20.58 | 20.94 | 20.44 | 20.83 | 2,913,035 | +0.40(+1.97%) |
Apr 07, 2009 | 20.30 | 21.00 | 20.30 | 20.43 | 3,384,634 | -0.56(-2.66%) |
Apr 06, 2009 | 21.23 | 21.23 | 20.64 | 20.99 | 3,877,390 | -0.54(-2.51%) |
Apr 03, 2009 | 20.94 | 21.54 | 20.83 | 21.53 | 4,356,655 | +0.40(+1.91%) |
Apr 02, 2009 | 21.31 | 21.76 | 20.80 | 21.13 | 6,983,766 | +0.42(+2.04%) |
Apr 01, 2009 | 19.82 | 20.85 | 19.70 | 20.70 | 4,283,465 | +0.45(+2.22%) |
Mar 31, 2009 | 19.96 | 20.44 | 19.72 | 20.25 | 5,261,282 | +0.51(+2.60%) |
Mar 30, 2009 | 19.99 | 20.26 | 19.60 | 19.74 | 5,613,614 | -1.50(-7.08%) |
Mar 26, 2009 | 21.70 | 21.86 | 21.02 | 21.24 | 5,598,615 | +0.05(+0.26%) |
Mar 25, 2009 | 20.82 | 21.49 | 20.18 | 21.19 | 5,260,147 | +0.57(+2.76%) |
Mar 24, 2009 | 20.46 | 21.54 | 20.45 | 20.62 | 7,560,006 | -0.93(-4.30%) |
Mar 23, 2009 | 21.23 | 21.68 | 21.02 | 21.55 | 9,277,053 | +0.74(+3.57%) |
Mar 20, 2009 | 21.57 | 21.57 | 20.52 | 20.80 | 10,545,882 | -0.41(-1.92%) |
Mar 19, 2009 | 20.68 | 21.60 | 20.68 | 21.21 | 9,000,316 | +0.64(+3.11%) |
Mar 18, 2009 | 19.69 | 20.59 | 18.71 | 20.57 | 6,933,270 | +0.73(+3.68%) |
Mar 17, 2009 | 18.46 | 19.84 | 18.30 | 19.84 | 5,450,905 | +1.37(+7.39%) |
Mar 16, 2009 | 18.91 | 19.49 | 18.35 | 18.48 | 6,078,819 | -0.15(-0.79%) |
Mar 13, 2009 | 18.24 | 18.66 | 17.69 | 18.62 | 0 | +0.55(+3.04%) |
Mar 12, 2009 | 16.75 | 18.26 | 16.39 | 18.07 | 6,402,642 | +1.24(+7.35%) |
Mar 11, 2009 | 17.72 | 17.72 | 16.55 | 16.84 | 6,420,896 | -0.83(-4.72%) |
Mar 10, 2009 | 16.96 | 17.70 | 16.76 | 17.67 | 5,711,443 | +1.15(+6.99%) |
Mar 09, 2009 | 16.31 | 17.11 | 16.08 | 16.52 | 4,729,491 | -0.10(-0.61%) |
Mar 06, 2009 | 16.90 | 17.30 | 15.95 | 16.62 | 0 | -0.11(-0.66%) |
Mar 05, 2009 | 17.53 | 17.94 | 16.37 | 16.73 | 6,434,837 | -1.44(-7.92%) |
Mar 04, 2009 | 17.78 | 18.65 | 17.32 | 18.17 | 6,753,055 | +0.76(+4.37%) |
Mar 02, 2009 | 17.73 | 18.25 | 17.31 | 17.40 | 5,920,036 | -0.79(-4.33%) |
Feb 27, 2009 | 18.28 | 18.74 | 18.15 | 18.19 | 0 | -0.62(-3.31%) |
Feb 26, 2009 | 19.62 | 19.82 | 18.66 | 18.82 | 4,745,114 | +0.09(+0.45%) |
Feb 25, 2009 | 19.25 | 19.53 | 18.14 | 18.73 | 6,619,656 | -0.66(-3.39%) |
Feb 24, 2009 | 18.09 | 19.43 | 17.87 | 19.39 | 6,752,905 | +1.44(+8.05%) |
Feb 23, 2009 | 19.37 | 19.64 | 17.91 | 17.95 | 5,129,091 | -0.47(-2.53%) |
Feb 20, 2009 | 18.41 | 18.89 | 17.82 | 18.41 | 0 | -0.51(-2.70%) |
Feb 19, 2009 | 19.60 | 19.86 | 18.88 | 18.92 | 4,091,092 | -0.52(-2.68%) |
Feb 18, 2009 | 19.52 | 20.00 | 18.87 | 19.44 | 6,414,033 | +0.11(+0.57%) |
Feb 17, 2009 | 20.10 | 20.17 | 19.30 | 19.33 | 4,522,255 | -1.52(-7.27%) |
Feb 13, 2009 | 21.23 | 21.41 | 20.81 | 20.85 | 2,949,450 | -0.41(-1.93%) |
Feb 12, 2009 | 20.89 | 21.40 | 20.23 | 21.26 | 4,929,099 | -0.54(-2.47%) |
Feb 11, 2009 | 21.36 | 21.90 | 21.00 | 21.80 | 3,636,592 | +0.73(+3.47%) |
Feb 10, 2009 | 22.57 | 23.02 | 20.93 | 21.07 | 4,320,937 | -1.84(-8.02%) |
Feb 09, 2009 | 21.62 | 23.60 | 21.62 | 22.91 | 1,981,031 | +0.08(+0.36%) |
Feb 06, 2009 | 22.10 | 22.91 | 21.96 | 22.82 | 4,325,950 | +0.67(+3.01%) |
Feb 05, 2009 | 21.02 | 22.50 | 21.02 | 22.16 | 3,374,247 | +0.69(+3.19%) |
Feb 04, 2009 | 21.61 | 21.98 | 21.14 | 21.47 | 2,415,618 | +0.10(+0.47%) |
Feb 03, 2009 | 21.34 | 21.64 | 21.11 | 21.37 | 2,945,261 | +0.21(+0.99%) |