Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.61 | 24.82 | 23.27 | 23.65 | 10,854,338 | -0.84(-3.44%) |
Apr 29, 2009 | 23.60 | 24.93 | 23.55 | 24.49 | 10,065,599 | +0.88(+3.71%) |
Apr 28, 2009 | 22.92 | 23.84 | 22.77 | 23.61 | 9,831,836 | +0.36(+1.55%) |
Apr 27, 2009 | 22.89 | 23.47 | 22.52 | 23.25 | 7,487,565 | -0.28(-1.19%) |
Apr 24, 2009 | 23.32 | 23.90 | 22.97 | 23.53 | 13,663,352 | +1.14(+5.07%) |
Apr 23, 2009 | 21.23 | 22.50 | 21.13 | 22.39 | 13,030,679 | +1.40(+6.67%) |
Apr 22, 2009 | 21.13 | 21.53 | 20.76 | 20.99 | 8,808,271 | -0.19(-0.91%) |
Apr 21, 2009 | 20.71 | 21.25 | 20.43 | 21.19 | 9,309,462 | +0.34(+1.63%) |
Apr 20, 2009 | 21.80 | 21.86 | 20.80 | 20.85 | 9,233,668 | -1.53(-6.84%) |
Apr 17, 2009 | 21.53 | 22.60 | 21.35 | 22.38 | 11,470,272 | +0.56(+2.56%) |
Apr 16, 2009 | 22.42 | 22.46 | 21.38 | 21.82 | 9,543,896 | -0.25(-1.11%) |
Apr 15, 2009 | 22.35 | 22.93 | 21.77 | 22.07 | 8,694,319 | -0.48(-2.12%) |
Apr 14, 2009 | 23.03 | 23.31 | 22.44 | 22.54 | 9,620,184 | -0.54(-2.34%) |
Apr 13, 2009 | 22.51 | 23.38 | 21.88 | 23.08 | 8,836,301 | +0.23(+1.01%) |
Apr 09, 2009 | 22.73 | 23.11 | 22.23 | 22.85 | 7,097,922 | +0.86(+3.89%) |
Apr 08, 2009 | 21.34 | 22.16 | 20.78 | 22.00 | 7,873,066 | +0.40(+1.86%) |
Apr 07, 2009 | 22.10 | 22.26 | 21.45 | 21.59 | 5,328,087 | -1.02(-4.50%) |
Apr 06, 2009 | 23.12 | 23.12 | 22.21 | 22.61 | 6,775,581 | -0.91(-3.86%) |
Apr 03, 2009 | 22.47 | 23.96 | 22.33 | 23.52 | 9,130,370 | +1.05(+4.66%) |
Apr 02, 2009 | 21.85 | 22.87 | 21.85 | 22.47 | 9,834,461 | +1.19(+5.60%) |
Apr 01, 2009 | 20.02 | 21.38 | 19.78 | 21.28 | 10,033,353 | +0.88(+4.33%) |
Mar 31, 2009 | 21.30 | 21.75 | 20.34 | 20.40 | 11,020,718 | -0.71(-3.35%) |
Mar 30, 2009 | 21.48 | 21.78 | 20.62 | 21.11 | 8,147,502 | -1.99(-8.60%) |
Mar 26, 2009 | 23.87 | 24.28 | 22.92 | 23.09 | 10,202,831 | -0.54(-2.29%) |
Mar 25, 2009 | 23.76 | 24.54 | 22.91 | 23.63 | 10,431,627 | -0.24(-1.00%) |
Mar 24, 2009 | 24.17 | 24.39 | 23.57 | 23.87 | 6,250,058 | -0.75(-3.03%) |
Mar 23, 2009 | 24.34 | 24.75 | 24.25 | 24.61 | 9,630,708 | +1.54(+6.67%) |
Mar 20, 2009 | 23.92 | 24.21 | 22.83 | 23.08 | 11,402,138 | -0.48(-2.04%) |
Mar 19, 2009 | 23.70 | 24.38 | 23.50 | 23.56 | 11,851,717 | +0.46(+1.98%) |
Mar 18, 2009 | 23.26 | 23.39 | 21.79 | 23.10 | 16,771,663 | -0.41(-1.73%) |
Mar 17, 2009 | 22.89 | 23.50 | 22.49 | 23.50 | 14,478,946 | +0.59(+2.57%) |
Mar 16, 2009 | 21.83 | 23.46 | 21.83 | 22.92 | 12,231,158 | +0.94(+4.29%) |
Mar 13, 2009 | 21.88 | 22.14 | 21.51 | 21.97 | 0 | +0.07(+0.31%) |
Mar 12, 2009 | 20.21 | 22.01 | 19.99 | 21.91 | 18,887,582 | +1.79(+8.91%) |
Mar 11, 2009 | 19.86 | 20.38 | 19.56 | 20.11 | 10,336,064 | +0.43(+2.18%) |
Mar 10, 2009 | 19.21 | 20.11 | 19.10 | 19.69 | 12,175,719 | +0.91(+4.82%) |
Mar 09, 2009 | 19.08 | 19.56 | 18.62 | 18.78 | 11,600,498 | -0.61(-3.17%) |
Mar 06, 2009 | 19.83 | 20.25 | 18.71 | 19.40 | 0 | +0.09(+0.44%) |
Mar 05, 2009 | 18.75 | 19.68 | 18.46 | 19.31 | 21,138,002 | +0.28(+1.45%) |
Mar 04, 2009 | 18.42 | 19.66 | 18.34 | 19.03 | 20,364,096 | +2.05(+12.09%) |
Mar 02, 2009 | 17.98 | 18.51 | 16.77 | 16.98 | 14,994,847 | -1.66(-8.89%) |
Feb 27, 2009 | 18.65 | 19.23 | 18.20 | 18.64 | 0 | -0.51(-2.66%) |
Feb 26, 2009 | 19.69 | 19.95 | 19.05 | 19.15 | 8,809,527 | -0.23(-1.19%) |
Feb 25, 2009 | 19.83 | 19.94 | 19.05 | 19.38 | 11,840,261 | -0.48(-2.44%) |
Feb 24, 2009 | 19.17 | 19.89 | 18.98 | 19.86 | 10,967,223 | +0.88(+4.61%) |
Feb 23, 2009 | 20.86 | 20.99 | 18.94 | 18.99 | 14,223,604 | -1.54(-7.49%) |
Feb 20, 2009 | 20.34 | 20.94 | 20.18 | 20.53 | 13,096,061 | -0.26(-1.27%) |
Feb 19, 2009 | 21.23 | 21.57 | 20.55 | 20.79 | 14,217,813 | -0.30(-1.41%) |
Feb 18, 2009 | 21.17 | 21.26 | 20.49 | 21.09 | 15,853,793 | +0.14(+0.68%) |
Feb 17, 2009 | 23.09 | 23.09 | 20.88 | 20.95 | 16,988,616 | -2.79(-11.74%) |
Feb 13, 2009 | 24.06 | 24.33 | 23.58 | 23.73 | 9,280,736 | -0.14(-0.59%) |
Feb 12, 2009 | 23.53 | 24.08 | 23.22 | 23.88 | 9,342,658 | -0.10(-0.40%) |
Feb 11, 2009 | 25.18 | 25.22 | 23.60 | 23.97 | 10,491,745 | -0.76(-3.07%) |
Feb 10, 2009 | 26.43 | 26.71 | 24.51 | 24.73 | 10,869,015 | -1.62(-6.13%) |
Feb 09, 2009 | 25.80 | 26.51 | 25.42 | 26.35 | 10,783,897 | +0.87(+3.41%) |
Feb 06, 2009 | 25.19 | 25.82 | 24.75 | 25.48 | 11,394,948 | -0.25(-0.98%) |
Feb 05, 2009 | 25.47 | 26.12 | 24.96 | 25.73 | 13,182,127 | +0.19(+0.74%) |
Feb 04, 2009 | 25.58 | 26.10 | 25.31 | 25.55 | 12,893,562 | +0.26(+1.02%) |
Feb 03, 2009 | 25.17 | 25.44 | 24.69 | 25.29 | 11,913,018 | +0.43(+1.72%) |