Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.35 | 27.59 | 26.28 | 27.22 | 3,070,251 | +1.08(+4.14%) |
Apr 29, 2009 | 26.17 | 26.30 | 25.90 | 26.14 | 2,628,524 | +0.20(+0.77%) |
Apr 28, 2009 | 25.88 | 26.24 | 25.78 | 25.94 | 2,117,283 | -0.20(-0.76%) |
Apr 27, 2009 | 26.17 | 26.44 | 25.98 | 26.14 | 1,738,189 | -0.24(-0.92%) |
Apr 24, 2009 | 25.94 | 26.47 | 25.84 | 26.38 | 1,661,814 | +0.44(+1.70%) |
Apr 23, 2009 | 26.14 | 26.32 | 25.56 | 25.94 | 1,836,434 | -0.23(-0.87%) |
Apr 22, 2009 | 26.35 | 26.49 | 25.90 | 26.17 | 1,743,697 | -0.26(-1.00%) |
Apr 21, 2009 | 26.08 | 26.74 | 25.94 | 26.43 | 1,321,625 | +0.06(+0.24%) |
Apr 20, 2009 | 27.08 | 27.51 | 26.35 | 26.37 | 1,892,323 | -0.95(-3.47%) |
Apr 17, 2009 | 26.42 | 27.82 | 26.42 | 27.31 | 4,487,901 | +0.90(+3.42%) |
Apr 16, 2009 | 25.54 | 26.54 | 25.54 | 26.41 | 2,799,155 | +0.93(+3.66%) |
Apr 15, 2009 | 24.77 | 25.81 | 24.72 | 25.48 | 3,057,412 | +0.42(+1.68%) |
Apr 14, 2009 | 24.71 | 25.36 | 24.47 | 25.06 | 3,605,759 | +0.23(+0.95%) |
Apr 13, 2009 | 24.82 | 25.14 | 24.39 | 24.82 | 1,591,461 | -0.42(-1.66%) |
Apr 09, 2009 | 24.89 | 25.35 | 24.59 | 25.24 | 2,520,676 | +0.68(+2.78%) |
Apr 08, 2009 | 24.97 | 25.01 | 24.32 | 24.56 | 1,783,128 | -0.38(-1.51%) |
Apr 07, 2009 | 24.99 | 25.44 | 24.79 | 24.94 | 1,300,378 | -0.23(-0.93%) |
Apr 06, 2009 | 25.67 | 25.70 | 25.04 | 25.17 | 1,897,603 | -0.61(-2.37%) |
Apr 03, 2009 | 25.71 | 26.13 | 25.60 | 25.78 | 1,981,192 | +0.12(+0.47%) |
Apr 02, 2009 | 24.99 | 26.06 | 24.77 | 25.66 | 2,418,013 | +0.97(+3.92%) |
Apr 01, 2009 | 24.23 | 24.82 | 23.78 | 24.69 | 2,401,237 | +0.30(+1.23%) |
Mar 31, 2009 | 24.42 | 24.82 | 24.27 | 24.40 | 1,971,293 | +0.02(+0.09%) |
Mar 30, 2009 | 24.77 | 24.90 | 23.88 | 24.37 | 1,786,653 | -0.86(-3.41%) |
Mar 26, 2009 | 25.10 | 25.32 | 24.61 | 25.24 | 2,217,026 | +0.24(+0.97%) |
Mar 25, 2009 | 25.35 | 25.36 | 24.49 | 24.99 | 2,120,323 | -0.04(-0.17%) |
Mar 24, 2009 | 24.64 | 25.26 | 24.49 | 25.04 | 3,114,762 | +0.15(+0.60%) |
Mar 23, 2009 | 24.41 | 24.89 | 24.38 | 24.89 | 3,990,044 | +1.35(+5.71%) |
Mar 20, 2009 | 23.48 | 23.84 | 23.02 | 23.54 | 2,970,957 | +0.17(+0.73%) |
Mar 19, 2009 | 23.71 | 23.74 | 23.34 | 23.37 | 3,196,994 | -0.21(-0.91%) |
Mar 18, 2009 | 22.52 | 24.00 | 22.32 | 23.58 | 5,793,290 | +1.17(+5.24%) |
Mar 17, 2009 | 22.32 | 22.55 | 21.89 | 22.41 | 3,207,841 | +0.04(+0.16%) |
Mar 16, 2009 | 22.72 | 22.98 | 22.22 | 22.37 | 3,763,147 | -0.17(-0.76%) |
Mar 13, 2009 | 22.87 | 23.23 | 22.15 | 22.55 | 0 | -0.30(-1.31%) |
Mar 12, 2009 | 23.39 | 23.62 | 22.74 | 22.84 | 4,038,400 | -0.58(-2.46%) |
Mar 11, 2009 | 23.16 | 23.63 | 22.92 | 23.42 | 5,459,599 | +0.08(+0.34%) |
Mar 10, 2009 | 23.50 | 23.89 | 23.26 | 23.34 | 3,400,653 | -0.11(-0.46%) |
Mar 09, 2009 | 24.13 | 24.25 | 23.31 | 23.45 | 2,102,436 | -0.82(-3.37%) |
Mar 06, 2009 | 24.44 | 24.66 | 23.74 | 24.27 | 0 | +0.35(+1.46%) |
Mar 05, 2009 | 24.44 | 24.75 | 23.52 | 23.92 | 4,814,842 | -1.02(-4.11%) |
Mar 04, 2009 | 25.71 | 25.74 | 24.83 | 24.94 | 3,292,214 | -0.20(-0.79%) |
Mar 02, 2009 | 25.11 | 25.82 | 25.03 | 25.14 | 2,934,480 | +0.07(+0.28%) |
Feb 27, 2009 | 25.03 | 25.51 | 24.78 | 25.07 | 0 | -0.15(-0.59%) |
Feb 26, 2009 | 25.58 | 25.71 | 25.11 | 25.22 | 3,060,467 | -0.07(-0.28%) |
Feb 25, 2009 | 25.43 | 25.65 | 25.08 | 25.29 | 2,070,340 | -0.36(-1.39%) |
Feb 24, 2009 | 25.19 | 25.76 | 25.11 | 25.65 | 2,861,154 | +0.38(+1.49%) |
Feb 23, 2009 | 25.85 | 26.19 | 25.24 | 25.27 | 1,759,345 | -0.42(-1.63%) |
Feb 20, 2009 | 25.71 | 26.12 | 25.40 | 25.69 | 2,840,864 | -0.58(-2.19%) |
Feb 19, 2009 | 26.68 | 27.01 | 26.17 | 26.27 | 2,798,854 | -0.53(-1.99%) |
Feb 18, 2009 | 26.84 | 26.94 | 26.61 | 26.80 | 2,771,793 | -0.01(-0.05%) |
Feb 17, 2009 | 26.85 | 27.36 | 26.69 | 26.82 | 3,084,897 | -0.83(-2.99%) |
Feb 13, 2009 | 28.25 | 28.25 | 27.62 | 27.64 | 2,727,699 | -0.56(-1.97%) |
Feb 12, 2009 | 27.10 | 28.35 | 26.97 | 28.20 | 3,674,085 | +0.35(+1.25%) |
Feb 11, 2009 | 27.41 | 28.08 | 27.05 | 27.85 | 3,782,018 | +1.30(+4.91%) |
Feb 10, 2009 | 28.23 | 28.30 | 26.11 | 26.55 | 7,439,712 | -2.28(-7.90%) |
Feb 09, 2009 | 29.48 | 29.48 | 28.61 | 28.82 | 3,121,116 | -0.48(-1.63%) |
Feb 06, 2009 | 28.49 | 29.41 | 28.27 | 29.30 | 3,076,502 | +0.88(+3.11%) |
Feb 05, 2009 | 28.41 | 28.77 | 28.15 | 28.42 | 2,300,714 | -0.04(-0.13%) |
Feb 04, 2009 | 29.35 | 29.61 | 28.31 | 28.45 | 1,878,331 | -0.97(-3.29%) |
Feb 03, 2009 | 28.49 | 29.63 | 28.32 | 29.42 | 1,748,604 | +0.99(+3.48%) |