Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.54 | 20.57 | 19.74 | 19.84 | 14,989,927 | -0.47(-2.30%) |
Apr 29, 2009 | 20.38 | 20.52 | 20.14 | 20.31 | 12,467,279 | -0.02(-0.08%) |
Apr 28, 2009 | 20.14 | 20.63 | 20.14 | 20.32 | 7,957,931 | +0.18(+0.91%) |
Apr 27, 2009 | 20.02 | 20.41 | 19.84 | 20.14 | 13,690,640 | +0.47(+2.41%) |
Apr 24, 2009 | 20.14 | 20.14 | 19.53 | 19.67 | 10,057,186 | -0.38(-1.88%) |
Apr 23, 2009 | 19.90 | 20.22 | 19.54 | 20.04 | 9,679,972 | +0.14(+0.70%) |
Apr 22, 2009 | 20.39 | 20.58 | 19.85 | 19.90 | 12,851,725 | -0.73(-3.55%) |
Apr 21, 2009 | 20.70 | 21.07 | 20.39 | 20.64 | 9,498,777 | -0.09(-0.43%) |
Apr 20, 2009 | 21.13 | 21.45 | 20.72 | 20.73 | 11,789,425 | -0.49(-2.29%) |
Apr 17, 2009 | 20.97 | 21.40 | 20.86 | 21.21 | 15,248,499 | +0.37(+1.77%) |
Apr 16, 2009 | 20.88 | 21.25 | 20.62 | 20.84 | 23,129,738 | +0.70(+3.45%) |
Apr 15, 2009 | 20.20 | 20.24 | 19.73 | 20.15 | 12,406,374 | +0.06(+0.29%) |
Apr 14, 2009 | 20.20 | 20.74 | 19.81 | 20.09 | 11,887,083 | -0.22(-1.11%) |
Apr 13, 2009 | 20.03 | 20.70 | 20.03 | 20.32 | 12,663,057 | +0.18(+0.87%) |
Apr 09, 2009 | 20.51 | 20.68 | 20.04 | 20.14 | 11,386,206 | +0.01(+0.06%) |
Apr 08, 2009 | 19.80 | 20.19 | 19.78 | 20.13 | 9,649,625 | +0.36(+1.82%) |
Apr 07, 2009 | 19.08 | 19.95 | 19.08 | 19.77 | 12,444,888 | +0.45(+2.35%) |
Apr 06, 2009 | 19.71 | 20.05 | 19.17 | 19.31 | 22,545,872 | -0.57(-2.88%) |
Apr 03, 2009 | 20.70 | 20.90 | 19.76 | 19.89 | 16,412,246 | -0.76(-3.67%) |
Apr 02, 2009 | 21.14 | 21.33 | 20.58 | 20.64 | 11,743,884 | -0.09(-0.41%) |
Apr 01, 2009 | 20.77 | 20.95 | 20.32 | 20.73 | 13,086,817 | -0.23(-1.07%) |
Mar 31, 2009 | 20.82 | 21.40 | 20.63 | 20.95 | 14,167,988 | +0.25(+1.21%) |
Mar 30, 2009 | 20.57 | 20.77 | 20.38 | 20.70 | 12,345,252 | +0.50(+2.45%) |
Mar 26, 2009 | 20.40 | 20.45 | 19.48 | 20.21 | 25,120,082 | -0.25(-1.24%) |
Mar 25, 2009 | 20.65 | 20.75 | 20.00 | 20.46 | 12,933,009 | -0.20(-0.97%) |
Mar 24, 2009 | 20.74 | 20.89 | 20.48 | 20.66 | 14,374,185 | -0.30(-1.42%) |
Mar 23, 2009 | 20.59 | 20.96 | 20.52 | 20.96 | 9,404,037 | +0.68(+3.37%) |
Mar 20, 2009 | 20.43 | 20.71 | 20.05 | 20.28 | 16,537,096 | -0.43(-2.09%) |
Mar 19, 2009 | 21.45 | 21.45 | 20.40 | 20.71 | 12,115,639 | -0.50(-2.35%) |
Mar 18, 2009 | 21.27 | 21.61 | 20.97 | 21.21 | 8,097,586 | -0.11(-0.50%) |
Mar 17, 2009 | 20.84 | 21.32 | 20.84 | 21.32 | 6,168,996 | +0.43(+2.04%) |
Mar 16, 2009 | 21.06 | 21.31 | 20.84 | 20.89 | 7,890,201 | -0.04(-0.18%) |
Mar 13, 2009 | 20.81 | 20.96 | 20.53 | 20.93 | 0 | +0.25(+1.19%) |
Mar 12, 2009 | 19.87 | 20.79 | 19.67 | 20.68 | 18,160,644 | +0.81(+4.10%) |
Mar 11, 2009 | 20.70 | 20.82 | 19.70 | 19.87 | 26,493,800 | -1.13(-5.40%) |
Mar 10, 2009 | 21.19 | 21.19 | 20.61 | 21.00 | 14,135,128 | +0.12(+0.57%) |
Mar 09, 2009 | 21.00 | 21.56 | 20.61 | 20.88 | 9,674,294 | -0.36(-1.68%) |
Mar 06, 2009 | 21.22 | 21.60 | 20.69 | 21.24 | 0 | +0.16(+0.78%) |
Mar 05, 2009 | 21.08 | 21.28 | 20.84 | 21.08 | 11,947,403 | -0.40(-1.87%) |
Mar 04, 2009 | 21.48 | 21.78 | 21.09 | 21.48 | 10,516,905 | +0.55(+2.64%) |
Mar 02, 2009 | 20.77 | 21.53 | 20.58 | 20.93 | 17,001,518 | +0.10(+0.47%) |
Feb 27, 2009 | 21.82 | 22.09 | 20.77 | 20.83 | 0 | -1.62(-7.22%) |
Feb 26, 2009 | 23.53 | 23.64 | 22.44 | 22.45 | 11,097,985 | -0.83(-3.58%) |
Feb 25, 2009 | 23.72 | 23.73 | 23.25 | 23.28 | 11,565,304 | -0.56(-2.33%) |
Feb 24, 2009 | 23.61 | 23.90 | 23.32 | 23.84 | 8,684,563 | +0.38(+1.62%) |
Feb 23, 2009 | 23.50 | 23.89 | 23.42 | 23.46 | 7,598,278 | -0.29(-1.22%) |
Feb 20, 2009 | 23.41 | 23.89 | 23.33 | 23.75 | 0 | +0.02(+0.10%) |
Feb 19, 2009 | 24.00 | 24.00 | 23.67 | 23.72 | 6,193,660 | -0.07(-0.29%) |
Feb 18, 2009 | 23.87 | 24.00 | 23.54 | 23.79 | 7,797,219 | +0.09(+0.38%) |
Feb 17, 2009 | 23.72 | 24.04 | 23.32 | 23.70 | 8,364,755 | -0.33(-1.36%) |
Feb 13, 2009 | 24.08 | 24.20 | 23.90 | 24.03 | 0 | -0.18(-0.73%) |
Feb 12, 2009 | 23.69 | 24.23 | 23.45 | 24.21 | 7,930,854 | +0.19(+0.80%) |
Feb 11, 2009 | 23.71 | 24.09 | 23.56 | 24.01 | 8,089,253 | +0.45(+1.93%) |
Feb 10, 2009 | 23.95 | 24.10 | 23.34 | 23.56 | 11,565,106 | -0.54(-2.26%) |
Feb 09, 2009 | 24.64 | 24.64 | 23.76 | 24.10 | 9,862,133 | -0.52(-2.13%) |
Feb 06, 2009 | 24.77 | 24.80 | 24.41 | 24.63 | 0 | -0.11(-0.43%) |
Feb 05, 2009 | 24.25 | 24.85 | 24.25 | 24.73 | 9,476,626 | +0.41(+1.68%) |
Feb 04, 2009 | 24.77 | 24.95 | 24.28 | 24.33 | 9,958,696 | -0.43(-1.72%) |
Feb 03, 2009 | 24.05 | 24.81 | 23.92 | 24.75 | 10,921,041 | +0.76(+3.15%) |