Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.71 | 20.71 | 20.29 | 20.58 | 5,871,594 | -0.02(-0.09%) |
Apr 29, 2009 | 20.68 | 20.83 | 20.23 | 20.59 | 4,618,634 | +0.04(+0.17%) |
Apr 28, 2009 | 20.65 | 20.84 | 20.45 | 20.56 | 3,812,740 | -0.14(-0.69%) |
Apr 27, 2009 | 20.87 | 21.01 | 20.41 | 20.70 | 5,326,418 | -0.98(-4.51%) |
Apr 24, 2009 | 21.67 | 21.96 | 21.46 | 21.68 | 4,068,836 | +0.08(+0.37%) |
Apr 23, 2009 | 21.35 | 21.64 | 21.11 | 21.60 | 4,405,957 | -0.28(-1.26%) |
Apr 22, 2009 | 21.85 | 22.24 | 21.67 | 21.88 | 3,977,677 | -0.18(-0.81%) |
Apr 21, 2009 | 21.62 | 22.10 | 21.51 | 22.05 | 5,353,837 | +0.38(+1.77%) |
Apr 20, 2009 | 21.48 | 22.05 | 21.34 | 21.67 | 8,549,510 | -1.09(-4.77%) |
Apr 17, 2009 | 23.08 | 23.32 | 22.69 | 22.76 | 4,911,879 | -0.24(-1.04%) |
Apr 16, 2009 | 22.96 | 23.20 | 22.64 | 23.00 | 5,219,731 | +0.44(+1.97%) |
Apr 15, 2009 | 22.50 | 22.70 | 22.26 | 22.55 | 5,197,148 | -0.04(-0.16%) |
Apr 14, 2009 | 22.85 | 23.13 | 22.49 | 22.59 | 6,242,092 | -0.36(-1.55%) |
Apr 13, 2009 | 23.05 | 23.18 | 22.69 | 22.94 | 6,131,823 | -0.76(-3.19%) |
Apr 09, 2009 | 24.43 | 24.43 | 23.58 | 23.70 | 4,975,728 | -0.11(-0.45%) |
Apr 08, 2009 | 23.87 | 24.15 | 23.58 | 23.81 | 4,826,204 | +0.09(+0.37%) |
Apr 07, 2009 | 23.95 | 24.12 | 23.52 | 23.72 | 4,643,304 | -0.58(-2.38%) |
Apr 06, 2009 | 24.72 | 24.72 | 23.84 | 24.30 | 4,009,797 | -0.37(-1.51%) |
Apr 03, 2009 | 24.70 | 24.90 | 24.33 | 24.67 | 3,415,760 | -0.03(-0.11%) |
Apr 02, 2009 | 24.26 | 25.19 | 24.06 | 24.70 | 5,279,287 | +0.38(+1.57%) |
Apr 01, 2009 | 24.14 | 24.51 | 23.68 | 24.31 | 3,728,602 | +0.29(+1.22%) |
Mar 31, 2009 | 23.95 | 24.39 | 23.80 | 24.02 | 4,015,393 | +0.16(+0.67%) |
Mar 30, 2009 | 23.50 | 23.86 | 23.37 | 23.86 | 4,016,839 | -0.67(-2.72%) |
Mar 26, 2009 | 23.89 | 24.53 | 23.74 | 24.53 | 5,494,790 | +0.84(+3.53%) |
Mar 25, 2009 | 23.54 | 24.20 | 23.20 | 23.69 | 6,320,069 | +0.21(+0.91%) |
Mar 24, 2009 | 23.53 | 23.69 | 23.25 | 23.48 | 4,134,404 | -0.37(-1.57%) |
Mar 23, 2009 | 22.95 | 24.02 | 22.85 | 23.85 | 6,563,211 | +1.23(+5.43%) |
Mar 20, 2009 | 23.95 | 23.96 | 22.31 | 22.62 | 10,748,197 | -1.12(-4.72%) |
Mar 19, 2009 | 24.00 | 24.00 | 23.47 | 23.74 | 5,669,088 | +0.00(+0.00%) |
Mar 18, 2009 | 22.86 | 24.01 | 22.77 | 23.74 | 6,932,710 | +0.60(+2.61%) |
Mar 17, 2009 | 22.64 | 23.14 | 22.29 | 23.14 | 5,595,978 | +0.84(+3.75%) |
Mar 16, 2009 | 22.64 | 22.81 | 22.30 | 22.30 | 4,994,645 | -0.24(-1.07%) |
Mar 13, 2009 | 22.53 | 22.65 | 22.25 | 22.54 | 4,193,483 | -0.01(-0.04%) |
Mar 12, 2009 | 21.84 | 22.62 | 21.72 | 22.55 | 3,949,778 | +0.58(+2.63%) |
Mar 11, 2009 | 21.75 | 22.15 | 21.47 | 21.97 | 5,725,664 | +0.24(+1.11%) |
Mar 10, 2009 | 20.84 | 21.82 | 20.50 | 21.73 | 5,832,034 | +1.26(+6.17%) |
Mar 09, 2009 | 20.50 | 21.08 | 20.34 | 20.47 | 5,303,628 | -0.20(-0.95%) |
Mar 06, 2009 | 20.34 | 20.73 | 20.26 | 20.67 | 6,160,725 | +0.37(+1.84%) |
Mar 05, 2009 | 20.28 | 20.76 | 20.25 | 20.29 | 5,506,056 | -0.52(-2.48%) |
Mar 04, 2009 | 20.48 | 21.06 | 20.38 | 20.81 | 4,942,542 | +1.07(+5.41%) |
Mar 02, 2009 | 20.03 | 20.23 | 19.57 | 19.74 | 8,238,224 | -0.53(-2.63%) |
Feb 27, 2009 | 20.71 | 20.83 | 20.25 | 20.27 | 5,424,125 | -0.13(-0.65%) |
Feb 26, 2009 | 21.28 | 21.28 | 20.40 | 20.41 | 4,711,165 | -0.69(-3.25%) |
Feb 25, 2009 | 21.08 | 21.43 | 20.34 | 21.09 | 6,756,199 | -0.10(-0.46%) |
Feb 24, 2009 | 20.75 | 21.28 | 20.43 | 21.19 | 7,426,238 | +0.67(+3.25%) |
Feb 23, 2009 | 21.34 | 21.57 | 20.43 | 20.52 | 6,262,041 | -0.82(-3.83%) |
Feb 20, 2009 | 20.16 | 21.81 | 19.35 | 21.34 | 13,782,132 | +2.42(+12.79%) |
Feb 19, 2009 | 19.61 | 19.61 | 18.74 | 18.92 | 8,518,335 | -0.54(-2.79%) |
Feb 18, 2009 | 19.42 | 19.83 | 18.99 | 19.46 | 5,370,814 | +0.14(+0.74%) |
Feb 17, 2009 | 19.63 | 19.80 | 19.20 | 19.32 | 5,655,219 | -1.11(-5.44%) |
Feb 13, 2009 | 20.71 | 20.92 | 20.41 | 20.43 | 4,552,164 | -0.25(-1.20%) |
Feb 12, 2009 | 20.12 | 20.79 | 19.97 | 20.68 | 4,709,083 | +0.07(+0.34%) |
Feb 11, 2009 | 20.92 | 20.95 | 20.33 | 20.61 | 3,632,189 | -0.06(-0.30%) |
Feb 10, 2009 | 21.65 | 22.04 | 20.55 | 20.67 | 6,010,000 | -1.36(-6.18%) |
Feb 09, 2009 | 21.78 | 22.10 | 21.66 | 22.04 | 2,864,838 | +0.20(+0.94%) |
Feb 06, 2009 | 21.22 | 21.92 | 21.01 | 21.83 | 4,097,783 | +0.57(+2.68%) |
Feb 05, 2009 | 20.69 | 21.36 | 20.61 | 21.26 | 4,598,060 | +0.29(+1.40%) |
Feb 04, 2009 | 21.05 | 21.63 | 20.86 | 20.97 | 4,330,121 | -0.03(-0.13%) |
Feb 03, 2009 | 20.50 | 21.05 | 20.08 | 21.00 | 3,424,794 | +0.49(+2.39%) |