Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.45 | 21.47 | 21.01 | 21.11 | 5,471,706 | -0.24(-1.14%) |
Apr 29, 2009 | 21.55 | 21.55 | 21.25 | 21.35 | 4,579,997 | -0.07(-0.32%) |
Apr 28, 2009 | 21.33 | 21.56 | 21.26 | 21.42 | 4,366,761 | +0.04(+0.19%) |
Apr 27, 2009 | 21.11 | 21.53 | 21.11 | 21.38 | 4,190,336 | +0.09(+0.43%) |
Apr 24, 2009 | 21.39 | 21.45 | 21.15 | 21.29 | 4,799,609 | -0.02(-0.08%) |
Apr 23, 2009 | 21.47 | 21.53 | 21.10 | 21.31 | 5,436,806 | -0.06(-0.27%) |
Apr 22, 2009 | 21.89 | 21.97 | 21.18 | 21.36 | 7,988,639 | -0.42(-1.91%) |
Apr 21, 2009 | 21.86 | 22.16 | 21.63 | 21.78 | 4,993,060 | -0.07(-0.31%) |
Apr 20, 2009 | 21.88 | 22.17 | 21.84 | 21.85 | 2,731,209 | -0.19(-0.85%) |
Apr 17, 2009 | 22.06 | 22.10 | 21.83 | 22.03 | 3,242,738 | +0.11(+0.52%) |
Apr 16, 2009 | 22.08 | 22.09 | 21.80 | 21.92 | 2,803,480 | -0.07(-0.34%) |
Apr 15, 2009 | 21.72 | 21.99 | 21.72 | 21.99 | 1,940,229 | +0.20(+0.91%) |
Apr 14, 2009 | 22.06 | 22.06 | 21.61 | 21.80 | 2,708,170 | -0.32(-1.44%) |
Apr 13, 2009 | 22.10 | 22.20 | 21.77 | 22.11 | 3,766,082 | +0.01(+0.03%) |
Apr 09, 2009 | 22.27 | 22.44 | 21.85 | 22.11 | 3,520,311 | -0.03(-0.13%) |
Apr 08, 2009 | 22.11 | 22.22 | 21.83 | 22.14 | 3,058,306 | +0.14(+0.62%) |
Apr 07, 2009 | 21.95 | 22.22 | 21.66 | 22.00 | 4,243,960 | -0.23(-1.02%) |
Apr 06, 2009 | 22.16 | 22.38 | 22.03 | 22.23 | 3,637,636 | -0.09(-0.38%) |
Apr 03, 2009 | 22.35 | 22.63 | 22.07 | 22.31 | 4,877,819 | +0.02(+0.10%) |
Apr 02, 2009 | 22.69 | 22.74 | 22.07 | 22.29 | 5,268,904 | -0.10(-0.46%) |
Apr 01, 2009 | 22.42 | 22.60 | 22.11 | 22.39 | 4,422,603 | -0.13(-0.56%) |
Mar 31, 2009 | 22.06 | 22.73 | 21.97 | 22.52 | 7,935,734 | +0.49(+2.22%) |
Mar 30, 2009 | 21.48 | 22.05 | 21.48 | 22.03 | 6,006,947 | -0.02(-0.08%) |
Mar 26, 2009 | 21.95 | 22.11 | 21.49 | 22.05 | 4,749,832 | +0.30(+1.39%) |
Mar 25, 2009 | 21.62 | 22.03 | 21.41 | 21.74 | 3,026,651 | +0.10(+0.47%) |
Mar 24, 2009 | 21.81 | 22.11 | 21.64 | 21.64 | 3,565,442 | -0.51(-2.28%) |
Mar 23, 2009 | 21.62 | 22.16 | 21.61 | 22.15 | 3,805,612 | +0.67(+3.10%) |
Mar 20, 2009 | 21.63 | 22.05 | 21.41 | 21.48 | 5,158,684 | -0.13(-0.60%) |
Mar 19, 2009 | 21.72 | 21.77 | 21.32 | 21.61 | 3,954,903 | -0.10(-0.47%) |
Mar 18, 2009 | 20.90 | 21.84 | 20.83 | 21.72 | 6,796,892 | +0.94(+4.54%) |
Mar 17, 2009 | 20.48 | 20.78 | 20.29 | 20.77 | 3,334,683 | +0.35(+1.70%) |
Mar 16, 2009 | 20.12 | 20.73 | 20.12 | 20.43 | 4,295,638 | +0.49(+2.48%) |
Mar 13, 2009 | 19.91 | 20.06 | 19.64 | 19.93 | 0 | +0.20(+1.04%) |
Mar 12, 2009 | 19.39 | 19.79 | 19.29 | 19.73 | 3,321,891 | +0.28(+1.43%) |
Mar 11, 2009 | 19.44 | 19.70 | 19.33 | 19.45 | 4,465,366 | +0.21(+1.09%) |
Mar 10, 2009 | 19.21 | 19.30 | 18.92 | 19.24 | 5,332,333 | +0.65(+3.49%) |
Mar 09, 2009 | 19.14 | 19.19 | 18.51 | 18.59 | 4,337,826 | -0.70(-3.65%) |
Mar 06, 2009 | 19.25 | 19.68 | 18.93 | 19.29 | 0 | +0.18(+0.95%) |
Mar 05, 2009 | 19.28 | 19.45 | 18.95 | 19.11 | 4,690,759 | -0.45(-2.32%) |
Mar 04, 2009 | 19.51 | 19.78 | 19.16 | 19.57 | 4,057,897 | -0.47(-2.33%) |
Mar 02, 2009 | 20.47 | 20.66 | 19.99 | 20.03 | 4,464,072 | -0.55(-2.68%) |
Feb 27, 2009 | 20.70 | 20.94 | 20.40 | 20.58 | 0 | -0.18(-0.88%) |
Feb 26, 2009 | 21.16 | 21.41 | 20.75 | 20.77 | 5,037,832 | -0.18(-0.84%) |
Feb 25, 2009 | 21.25 | 21.25 | 20.86 | 20.94 | 5,699,992 | -0.35(-1.66%) |
Feb 24, 2009 | 21.10 | 21.39 | 20.90 | 21.30 | 4,119,268 | +0.25(+1.19%) |
Feb 23, 2009 | 21.57 | 21.69 | 21.01 | 21.05 | 3,469,426 | -0.30(-1.39%) |
Feb 20, 2009 | 21.39 | 21.70 | 21.14 | 21.34 | 4,102,041 | -0.25(-1.16%) |
Feb 19, 2009 | 21.68 | 21.89 | 21.48 | 21.59 | 3,102,717 | +0.14(+0.64%) |
Feb 18, 2009 | 21.76 | 21.89 | 21.32 | 21.45 | 3,858,956 | -0.22(-1.00%) |
Feb 17, 2009 | 22.35 | 22.35 | 21.65 | 21.67 | 4,666,074 | -0.71(-3.18%) |
Feb 13, 2009 | 22.65 | 22.73 | 22.31 | 22.38 | 3,775,587 | -0.47(-2.04%) |
Feb 12, 2009 | 22.84 | 22.89 | 22.42 | 22.85 | 4,384,222 | -0.04(-0.17%) |
Feb 11, 2009 | 23.01 | 23.02 | 22.61 | 22.89 | 2,786,757 | +0.03(+0.15%) |
Feb 10, 2009 | 23.28 | 23.42 | 22.75 | 22.85 | 3,648,898 | -0.56(-2.40%) |
Feb 09, 2009 | 23.46 | 23.50 | 23.06 | 23.42 | 3,803,269 | -0.05(-0.22%) |
Feb 06, 2009 | 23.36 | 23.65 | 23.31 | 23.47 | 3,988,611 | +0.03(+0.15%) |
Feb 05, 2009 | 23.30 | 23.52 | 23.19 | 23.43 | 3,526,041 | +0.09(+0.39%) |
Feb 04, 2009 | 23.34 | 23.67 | 23.18 | 23.34 | 3,686,945 | +0.02(+0.07%) |
Feb 03, 2009 | 23.15 | 23.44 | 22.95 | 23.32 | 3,146,332 | +0.24(+1.03%) |