Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.72 | 20.75 | 19.91 | 20.02 | 14,859,892 | -0.47(-2.30%) |
Apr 29, 2009 | 20.56 | 20.70 | 20.32 | 20.49 | 12,359,128 | -0.02(-0.08%) |
Apr 28, 2009 | 20.32 | 20.81 | 20.32 | 20.50 | 7,888,897 | +0.19(+0.91%) |
Apr 27, 2009 | 20.19 | 20.59 | 20.02 | 20.32 | 13,571,877 | +0.48(+2.41%) |
Apr 24, 2009 | 20.32 | 20.32 | 19.71 | 19.84 | 9,969,942 | -0.38(-1.88%) |
Apr 23, 2009 | 20.07 | 20.39 | 19.71 | 20.22 | 9,596,000 | +0.14(+0.70%) |
Apr 22, 2009 | 20.57 | 20.76 | 20.02 | 20.08 | 12,740,239 | -0.74(-3.55%) |
Apr 21, 2009 | 20.88 | 21.25 | 20.57 | 20.82 | 9,416,377 | -0.09(-0.43%) |
Apr 20, 2009 | 21.31 | 21.64 | 20.90 | 20.91 | 11,687,154 | -0.49(-2.29%) |
Apr 17, 2009 | 21.15 | 21.58 | 21.05 | 21.40 | 15,116,221 | +0.37(+1.77%) |
Apr 16, 2009 | 21.06 | 21.44 | 20.80 | 21.03 | 22,929,092 | +0.70(+3.45%) |
Apr 15, 2009 | 20.37 | 20.42 | 19.91 | 20.32 | 12,298,752 | +0.06(+0.29%) |
Apr 14, 2009 | 20.37 | 20.92 | 19.99 | 20.27 | 11,783,965 | -0.23(-1.11%) |
Apr 13, 2009 | 20.20 | 20.88 | 20.20 | 20.49 | 12,553,208 | +0.18(+0.87%) |
Apr 09, 2009 | 20.69 | 20.87 | 20.22 | 20.32 | 11,287,433 | +0.01(+0.06%) |
Apr 08, 2009 | 19.97 | 20.37 | 19.95 | 20.30 | 9,565,917 | +0.36(+1.82%) |
Apr 07, 2009 | 19.24 | 20.13 | 19.24 | 19.94 | 12,336,931 | +0.46(+2.35%) |
Apr 06, 2009 | 19.89 | 20.22 | 19.33 | 19.48 | 22,350,292 | -0.58(-2.88%) |
Apr 03, 2009 | 20.88 | 21.08 | 19.94 | 20.06 | 16,269,874 | -0.76(-3.67%) |
Apr 02, 2009 | 21.33 | 21.52 | 20.76 | 20.82 | 11,642,008 | -0.09(-0.41%) |
Apr 01, 2009 | 20.95 | 21.14 | 20.49 | 20.91 | 12,973,291 | -0.23(-1.07%) |
Mar 31, 2009 | 21.01 | 21.58 | 20.81 | 21.14 | 14,045,084 | +0.25(+1.21%) |
Mar 30, 2009 | 20.75 | 20.95 | 20.56 | 20.89 | 12,238,160 | +0.50(+2.45%) |
Mar 26, 2009 | 20.58 | 20.63 | 19.65 | 20.39 | 24,902,170 | -0.26(-1.24%) |
Mar 25, 2009 | 20.83 | 20.93 | 20.17 | 20.64 | 12,820,817 | -0.20(-0.97%) |
Mar 24, 2009 | 20.92 | 21.08 | 20.66 | 20.84 | 14,249,491 | -0.30(-1.42%) |
Mar 23, 2009 | 20.77 | 21.15 | 20.70 | 21.15 | 9,322,459 | +0.69(+3.37%) |
Mar 20, 2009 | 20.61 | 20.89 | 20.23 | 20.46 | 16,393,640 | -0.44(-2.09%) |
Mar 19, 2009 | 21.64 | 21.64 | 20.58 | 20.89 | 12,010,538 | -0.50(-2.35%) |
Mar 18, 2009 | 21.46 | 21.80 | 21.16 | 21.40 | 8,027,341 | -0.11(-0.50%) |
Mar 17, 2009 | 21.03 | 21.50 | 21.03 | 21.50 | 6,115,481 | +0.43(+2.04%) |
Mar 16, 2009 | 21.25 | 21.50 | 21.02 | 21.08 | 7,821,756 | -0.04(-0.18%) |
Mar 13, 2009 | 20.99 | 21.14 | 20.71 | 21.11 | 0 | +0.25(+1.19%) |
Mar 12, 2009 | 20.04 | 20.97 | 19.84 | 20.87 | 18,003,104 | +0.82(+4.10%) |
Mar 11, 2009 | 20.89 | 21.00 | 19.87 | 20.04 | 26,263,972 | -1.14(-5.40%) |
Mar 10, 2009 | 21.38 | 21.38 | 20.79 | 21.19 | 14,012,509 | +0.12(+0.57%) |
Mar 09, 2009 | 21.18 | 21.75 | 20.79 | 21.07 | 9,590,371 | -0.36(-1.68%) |
Mar 06, 2009 | 21.41 | 21.79 | 20.87 | 21.43 | 0 | +0.17(+0.78%) |
Mar 05, 2009 | 21.27 | 21.47 | 21.02 | 21.26 | 11,843,762 | -0.40(-1.87%) |
Mar 04, 2009 | 21.67 | 21.98 | 21.27 | 21.67 | 10,425,673 | +0.56(+2.64%) |
Mar 02, 2009 | 20.95 | 21.72 | 20.76 | 21.11 | 16,854,034 | +0.10(+0.47%) |
Feb 27, 2009 | 22.01 | 22.28 | 20.96 | 21.01 | 0 | -1.63(-7.22%) |
Feb 26, 2009 | 23.74 | 23.85 | 22.64 | 22.64 | 11,001,712 | -0.84(-3.58%) |
Feb 25, 2009 | 23.93 | 23.94 | 23.45 | 23.49 | 11,464,977 | -0.56(-2.33%) |
Feb 24, 2009 | 23.82 | 24.11 | 23.52 | 24.05 | 8,609,226 | +0.38(+1.62%) |
Feb 23, 2009 | 23.71 | 24.10 | 23.62 | 23.66 | 7,532,364 | -0.29(-1.22%) |
Feb 20, 2009 | 23.61 | 24.10 | 23.54 | 23.96 | 0 | +0.02(+0.10%) |
Feb 19, 2009 | 24.21 | 24.21 | 23.87 | 23.93 | 6,139,931 | -0.07(-0.29%) |
Feb 18, 2009 | 24.08 | 24.21 | 23.74 | 24.00 | 7,729,580 | +0.09(+0.38%) |
Feb 17, 2009 | 23.93 | 24.25 | 23.52 | 23.91 | 8,292,193 | -0.33(-1.36%) |
Feb 13, 2009 | 24.29 | 24.41 | 24.11 | 24.24 | 0 | -0.18(-0.73%) |
Feb 12, 2009 | 23.90 | 24.44 | 23.65 | 24.42 | 7,862,056 | +0.19(+0.80%) |
Feb 11, 2009 | 23.91 | 24.30 | 23.77 | 24.22 | 8,019,080 | +0.46(+1.93%) |
Feb 10, 2009 | 24.16 | 24.32 | 23.55 | 23.77 | 11,464,781 | -0.55(-2.26%) |
Feb 09, 2009 | 24.86 | 24.86 | 23.96 | 24.32 | 9,776,581 | -0.53(-2.13%) |
Feb 06, 2009 | 24.99 | 25.02 | 24.62 | 24.84 | 0 | -0.11(-0.43%) |
Feb 05, 2009 | 24.46 | 25.07 | 24.46 | 24.95 | 9,394,418 | +0.41(+1.68%) |
Feb 04, 2009 | 24.99 | 25.17 | 24.49 | 24.54 | 9,872,307 | -0.43(-1.72%) |
Feb 03, 2009 | 24.26 | 25.02 | 24.13 | 24.97 | 10,826,303 | +0.76(+3.15%) |