Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.67 | 27.51 | 25.24 | 26.38 | 9,510,688 | +1.64(+6.61%) |
Apr 29, 2009 | 24.67 | 25.01 | 24.61 | 24.75 | 3,767,670 | +0.19(+0.79%) |
Apr 28, 2009 | 24.11 | 24.65 | 24.11 | 24.55 | 3,111,839 | +0.29(+1.19%) |
Apr 27, 2009 | 24.22 | 24.70 | 24.18 | 24.27 | 3,093,847 | -0.13(-0.54%) |
Apr 24, 2009 | 24.72 | 24.72 | 24.06 | 24.40 | 3,010,642 | -0.11(-0.43%) |
Apr 23, 2009 | 24.62 | 24.72 | 24.28 | 24.50 | 3,660,760 | -0.15(-0.61%) |
Apr 22, 2009 | 25.03 | 25.03 | 24.63 | 24.65 | 3,062,811 | -0.39(-1.58%) |
Apr 21, 2009 | 24.66 | 25.36 | 24.66 | 25.05 | 3,051,984 | +0.24(+0.96%) |
Apr 20, 2009 | 24.90 | 25.37 | 24.74 | 24.81 | 3,400,647 | -0.31(-1.25%) |
Apr 17, 2009 | 25.24 | 25.37 | 24.90 | 25.12 | 3,381,707 | -0.09(-0.35%) |
Apr 16, 2009 | 25.10 | 25.29 | 24.59 | 25.21 | 4,360,402 | +0.24(+0.98%) |
Apr 15, 2009 | 24.60 | 24.97 | 24.51 | 24.97 | 3,002,337 | +0.37(+1.50%) |
Apr 14, 2009 | 24.57 | 24.70 | 24.21 | 24.60 | 3,457,002 | +0.01(+0.05%) |
Apr 13, 2009 | 24.69 | 25.04 | 24.55 | 24.58 | 3,626,788 | -0.19(-0.78%) |
Apr 09, 2009 | 25.00 | 25.01 | 24.52 | 24.78 | 3,969,551 | +0.21(+0.84%) |
Apr 08, 2009 | 24.45 | 24.60 | 24.26 | 24.57 | 3,923,152 | +0.17(+0.69%) |
Apr 07, 2009 | 23.84 | 24.54 | 23.84 | 24.40 | 5,751,738 | +0.26(+1.06%) |
Apr 06, 2009 | 23.71 | 24.15 | 23.71 | 24.15 | 4,057,018 | +0.33(+1.39%) |
Apr 03, 2009 | 24.14 | 24.24 | 23.56 | 23.81 | 4,313,610 | -0.09(-0.39%) |
Apr 02, 2009 | 24.02 | 24.23 | 23.70 | 23.91 | 6,329,021 | +0.36(+1.52%) |
Apr 01, 2009 | 22.74 | 23.71 | 22.74 | 23.55 | 6,387,308 | +0.60(+2.62%) |
Mar 31, 2009 | 23.08 | 23.21 | 22.73 | 22.95 | 4,260,683 | +0.09(+0.41%) |
Mar 30, 2009 | 22.87 | 23.02 | 22.60 | 22.86 | 3,093,388 | -0.71(-3.03%) |
Mar 26, 2009 | 23.50 | 23.58 | 23.16 | 23.57 | 3,902,069 | +0.09(+0.37%) |
Mar 25, 2009 | 23.47 | 23.58 | 23.12 | 23.48 | 5,188,706 | +0.19(+0.83%) |
Mar 24, 2009 | 23.41 | 23.66 | 23.27 | 23.29 | 3,693,681 | -0.33(-1.41%) |
Mar 23, 2009 | 23.19 | 23.62 | 23.18 | 23.62 | 4,518,847 | +0.80(+3.49%) |
Mar 20, 2009 | 22.99 | 23.24 | 22.77 | 22.82 | 5,600,619 | -0.18(-0.78%) |
Mar 19, 2009 | 23.37 | 23.39 | 22.87 | 23.00 | 4,673,621 | -0.18(-0.80%) |
Mar 18, 2009 | 23.27 | 23.33 | 22.79 | 23.19 | 7,105,423 | -0.54(-2.27%) |
Mar 17, 2009 | 23.58 | 23.81 | 23.42 | 23.73 | 5,660,457 | -0.02(-0.08%) |
Mar 16, 2009 | 23.32 | 23.99 | 23.21 | 23.75 | 3,987,708 | +0.57(+2.46%) |
Mar 13, 2009 | 23.18 | 23.29 | 22.90 | 23.18 | 0 | +0.19(+0.85%) |
Mar 12, 2009 | 22.45 | 23.07 | 22.33 | 22.98 | 4,740,092 | +0.53(+2.34%) |
Mar 11, 2009 | 22.82 | 22.84 | 22.37 | 22.45 | 4,601,333 | -0.21(-0.91%) |
Mar 10, 2009 | 22.91 | 22.91 | 22.37 | 22.66 | 6,692,889 | +0.11(+0.47%) |
Mar 09, 2009 | 23.03 | 23.14 | 22.54 | 22.55 | 5,133,835 | -0.73(-3.12%) |
Mar 06, 2009 | 22.97 | 23.57 | 22.75 | 23.28 | 0 | +0.28(+1.20%) |
Mar 05, 2009 | 23.65 | 23.65 | 22.83 | 23.01 | 7,185,145 | -0.85(-3.55%) |
Mar 04, 2009 | 24.11 | 24.27 | 23.44 | 23.85 | 6,830,421 | +0.08(+0.34%) |
Mar 02, 2009 | 24.01 | 24.29 | 23.73 | 23.77 | 6,044,206 | -0.61(-2.52%) |
Feb 27, 2009 | 23.85 | 24.70 | 23.81 | 24.38 | 0 | +0.13(+0.54%) |
Feb 26, 2009 | 24.87 | 24.87 | 24.22 | 24.25 | 5,938,565 | -0.32(-1.30%) |
Feb 25, 2009 | 24.67 | 24.91 | 24.51 | 24.57 | 4,738,006 | -0.28(-1.13%) |
Feb 24, 2009 | 24.47 | 24.99 | 24.43 | 24.85 | 5,340,025 | +0.38(+1.54%) |
Feb 23, 2009 | 25.41 | 25.41 | 24.30 | 24.48 | 5,020,514 | -0.69(-2.74%) |
Feb 20, 2009 | 25.10 | 25.56 | 24.82 | 25.17 | 0 | -0.43(-1.66%) |
Feb 19, 2009 | 25.52 | 25.91 | 25.34 | 25.59 | 4,137,380 | +0.33(+1.29%) |
Feb 18, 2009 | 25.40 | 25.52 | 25.05 | 25.27 | 4,551,244 | +0.11(+0.42%) |
Feb 17, 2009 | 25.54 | 25.92 | 25.02 | 25.16 | 4,109,000 | -0.76(-2.95%) |
Feb 13, 2009 | 25.85 | 26.19 | 25.63 | 25.93 | 4,378,292 | +0.04(+0.17%) |
Feb 12, 2009 | 25.70 | 25.89 | 25.17 | 25.88 | 5,426,183 | -0.10(-0.39%) |
Feb 11, 2009 | 26.00 | 26.13 | 25.56 | 25.98 | 4,679,748 | +0.13(+0.51%) |
Feb 10, 2009 | 27.07 | 27.08 | 25.67 | 25.85 | 6,489,800 | -1.23(-4.56%) |
Feb 09, 2009 | 27.27 | 27.39 | 26.85 | 27.08 | 3,404,083 | -0.22(-0.80%) |
Feb 06, 2009 | 27.44 | 27.54 | 26.94 | 27.30 | 4,850,331 | -0.06(-0.23%) |
Feb 05, 2009 | 27.06 | 27.72 | 27.03 | 27.37 | 5,230,297 | +0.12(+0.44%) |
Feb 04, 2009 | 28.17 | 28.17 | 27.03 | 27.25 | 5,466,689 | -0.90(-3.21%) |
Feb 03, 2009 | 27.79 | 28.26 | 27.30 | 28.15 | 3,184,899 | +0.49(+1.77%) |