Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.25 | 21.48 | 20.90 | 21.26 | 7,364,854 | +0.21(+1.01%) |
Apr 29, 2009 | 20.94 | 21.05 | 20.78 | 21.05 | 2,895,374 | +0.20(+0.97%) |
Apr 28, 2009 | 20.91 | 21.04 | 20.67 | 20.85 | 2,577,322 | -0.21(-1.01%) |
Apr 27, 2009 | 20.72 | 21.14 | 20.59 | 21.06 | 4,318,160 | +0.24(+1.17%) |
Apr 24, 2009 | 20.99 | 20.99 | 20.62 | 20.81 | 3,780,816 | +0.03(+0.15%) |
Apr 23, 2009 | 20.41 | 20.84 | 20.33 | 20.78 | 3,592,169 | +0.31(+1.52%) |
Apr 22, 2009 | 20.23 | 20.84 | 20.01 | 20.47 | 4,732,813 | +0.02(+0.08%) |
Apr 21, 2009 | 20.23 | 20.71 | 20.23 | 20.46 | 3,380,918 | +0.18(+0.90%) |
Apr 20, 2009 | 20.72 | 20.72 | 20.23 | 20.27 | 2,992,264 | -0.60(-2.89%) |
Apr 17, 2009 | 21.02 | 21.14 | 20.76 | 20.88 | 3,895,154 | -0.14(-0.64%) |
Apr 16, 2009 | 20.72 | 21.06 | 20.32 | 21.01 | 4,799,966 | +0.44(+2.12%) |
Apr 15, 2009 | 20.13 | 20.61 | 20.05 | 20.57 | 3,771,365 | +0.52(+2.59%) |
Apr 14, 2009 | 20.43 | 20.55 | 20.04 | 20.05 | 3,267,903 | -0.51(-2.50%) |
Apr 13, 2009 | 20.79 | 20.79 | 20.45 | 20.57 | 1,856,848 | -0.33(-1.59%) |
Apr 09, 2009 | 21.14 | 21.32 | 20.63 | 20.90 | 5,063,775 | +0.16(+0.75%) |
Apr 08, 2009 | 20.04 | 20.78 | 19.91 | 20.75 | 4,989,994 | +0.74(+3.72%) |
Apr 07, 2009 | 19.86 | 20.23 | 19.60 | 20.00 | 4,593,532 | -0.08(-0.39%) |
Apr 06, 2009 | 20.29 | 20.57 | 19.97 | 20.08 | 3,862,129 | -0.42(-2.05%) |
Apr 03, 2009 | 20.57 | 20.77 | 20.30 | 20.50 | 3,138,811 | -0.02(-0.08%) |
Apr 02, 2009 | 20.52 | 20.83 | 20.18 | 20.52 | 6,650,047 | +0.37(+1.83%) |
Apr 01, 2009 | 19.78 | 20.26 | 19.78 | 20.15 | 4,729,541 | +0.08(+0.41%) |
Mar 31, 2009 | 20.27 | 20.46 | 19.80 | 20.07 | 6,330,708 | -0.09(-0.44%) |
Mar 30, 2009 | 20.55 | 20.69 | 19.85 | 20.15 | 4,139,452 | -1.09(-5.11%) |
Mar 26, 2009 | 20.89 | 21.29 | 20.56 | 21.24 | 4,640,792 | +0.56(+2.69%) |
Mar 25, 2009 | 20.53 | 21.08 | 20.38 | 20.68 | 4,496,888 | +0.22(+1.09%) |
Mar 24, 2009 | 20.86 | 20.93 | 20.44 | 20.46 | 5,258,283 | -0.43(-2.07%) |
Mar 23, 2009 | 20.29 | 20.94 | 20.28 | 20.89 | 6,615,293 | +0.28(+1.36%) |
Mar 20, 2009 | 20.11 | 20.95 | 20.11 | 20.61 | 8,383,959 | +0.53(+2.61%) |
Mar 19, 2009 | 20.11 | 20.16 | 19.53 | 20.09 | 4,759,514 | +0.15(+0.73%) |
Mar 18, 2009 | 19.38 | 20.19 | 18.84 | 19.94 | 4,352,054 | +0.40(+2.02%) |
Mar 17, 2009 | 19.24 | 19.55 | 19.03 | 19.55 | 4,381,821 | +0.20(+1.05%) |
Mar 16, 2009 | 18.78 | 19.81 | 18.67 | 19.34 | 4,320,043 | +0.74(+3.97%) |
Mar 13, 2009 | 19.31 | 19.41 | 18.52 | 18.60 | 0 | -0.59(-3.06%) |
Mar 12, 2009 | 19.26 | 19.29 | 18.74 | 19.19 | 3,970,398 | -0.14(-0.73%) |
Mar 11, 2009 | 19.80 | 19.91 | 19.23 | 19.33 | 3,710,779 | -0.36(-1.82%) |
Mar 10, 2009 | 19.61 | 20.24 | 19.44 | 19.69 | 4,496,252 | +0.43(+2.24%) |
Mar 09, 2009 | 19.37 | 19.47 | 18.89 | 19.26 | 6,538,518 | -0.25(-1.31%) |
Mar 06, 2009 | 19.70 | 20.24 | 19.00 | 19.51 | 0 | -0.04(-0.19%) |
Mar 05, 2009 | 20.34 | 20.34 | 19.36 | 19.55 | 4,550,310 | -1.17(-5.64%) |
Mar 04, 2009 | 20.90 | 21.06 | 20.55 | 20.72 | 5,083,683 | -0.41(-1.92%) |
Mar 02, 2009 | 21.80 | 22.02 | 21.04 | 21.13 | 4,999,097 | -1.00(-4.51%) |
Feb 27, 2009 | 22.25 | 22.51 | 21.70 | 22.12 | 0 | -0.49(-2.16%) |
Feb 26, 2009 | 23.91 | 23.91 | 22.57 | 22.61 | 5,084,329 | -1.19(-4.98%) |
Feb 25, 2009 | 24.89 | 24.89 | 23.25 | 23.80 | 7,994,953 | -1.16(-4.66%) |
Feb 24, 2009 | 24.11 | 25.11 | 23.89 | 24.96 | 6,598,478 | +1.35(+5.70%) |
Feb 23, 2009 | 24.77 | 24.99 | 23.54 | 23.62 | 7,411,246 | -1.02(-4.14%) |
Feb 20, 2009 | 25.18 | 25.18 | 24.33 | 24.63 | 5,377,113 | -0.43(-1.72%) |
Feb 19, 2009 | 24.68 | 25.44 | 24.68 | 25.07 | 5,420,370 | +0.51(+2.10%) |
Feb 18, 2009 | 25.02 | 25.12 | 24.39 | 24.55 | 5,198,200 | -0.40(-1.60%) |
Feb 17, 2009 | 26.37 | 26.37 | 24.88 | 24.95 | 5,953,206 | -1.75(-6.54%) |
Feb 13, 2009 | 26.85 | 27.20 | 26.64 | 26.70 | 3,040,788 | -0.20(-0.75%) |
Feb 12, 2009 | 26.27 | 26.90 | 25.99 | 26.90 | 6,313,145 | +0.10(+0.37%) |
Feb 11, 2009 | 26.98 | 26.99 | 26.47 | 26.80 | 4,506,576 | -0.09(-0.35%) |
Feb 10, 2009 | 27.20 | 27.45 | 26.60 | 26.90 | 6,426,963 | -0.56(-2.03%) |
Feb 09, 2009 | 27.38 | 27.75 | 26.99 | 27.45 | 4,547,278 | -0.08(-0.28%) |
Feb 06, 2009 | 27.19 | 27.88 | 26.55 | 27.53 | 5,378,775 | +0.53(+1.94%) |
Feb 05, 2009 | 26.51 | 27.30 | 26.30 | 27.00 | 5,661,317 | +0.51(+1.92%) |
Feb 04, 2009 | 26.83 | 27.03 | 26.23 | 26.50 | 4,326,584 | -0.32(-1.18%) |
Feb 03, 2009 | 26.51 | 26.93 | 26.16 | 26.81 | 3,900,059 | +0.40(+1.52%) |