Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.66 | 23.80 | 22.33 | 23.02 | 9,496,695 | -0.36(-1.56%) |
Apr 29, 2009 | 22.96 | 23.81 | 22.47 | 23.39 | 10,118,573 | +0.90(+3.99%) |
Apr 28, 2009 | 22.19 | 22.75 | 21.90 | 22.49 | 10,143,598 | -0.44(-1.92%) |
Apr 27, 2009 | 23.26 | 23.26 | 22.41 | 22.93 | 11,587,851 | -1.02(-4.25%) |
Apr 24, 2009 | 23.34 | 24.23 | 22.82 | 23.95 | 21,360,976 | +1.70(+7.62%) |
Apr 23, 2009 | 24.28 | 24.49 | 21.29 | 22.26 | 29,216,160 | -2.80(-11.17%) |
Apr 22, 2009 | 24.30 | 25.85 | 24.04 | 25.05 | 11,977,226 | +0.33(+1.32%) |
Apr 21, 2009 | 24.07 | 25.09 | 23.57 | 24.73 | 11,681,970 | +0.46(+1.88%) |
Apr 20, 2009 | 26.03 | 26.03 | 24.11 | 24.27 | 10,708,533 | -2.33(-8.75%) |
Apr 17, 2009 | 26.54 | 27.15 | 26.42 | 26.60 | 10,119,743 | +0.19(+0.72%) |
Apr 16, 2009 | 26.26 | 26.61 | 25.36 | 26.41 | 7,871,048 | +0.50(+1.94%) |
Apr 15, 2009 | 26.16 | 26.55 | 25.34 | 25.91 | 9,388,756 | -0.45(-1.70%) |
Apr 14, 2009 | 25.47 | 27.03 | 25.21 | 26.35 | 11,510,880 | +0.48(+1.85%) |
Apr 13, 2009 | 24.83 | 26.29 | 24.37 | 25.88 | 9,749,923 | +0.44(+1.73%) |
Apr 09, 2009 | 24.65 | 25.65 | 24.45 | 25.43 | 10,911,736 | +1.76(+7.45%) |
Apr 08, 2009 | 23.11 | 24.03 | 22.57 | 23.67 | 7,873,956 | +0.65(+2.84%) |
Apr 07, 2009 | 23.47 | 23.47 | 22.82 | 23.02 | 7,379,356 | -0.94(-3.90%) |
Apr 06, 2009 | 24.23 | 24.23 | 23.18 | 23.95 | 9,195,541 | -0.70(-2.84%) |
Apr 03, 2009 | 23.62 | 24.92 | 23.39 | 24.65 | 9,708,509 | +0.97(+4.08%) |
Apr 02, 2009 | 23.27 | 24.40 | 23.27 | 23.69 | 11,454,908 | +1.35(+6.06%) |
Apr 01, 2009 | 21.34 | 22.68 | 20.93 | 22.33 | 9,554,080 | +0.50(+2.30%) |
Mar 31, 2009 | 23.12 | 23.12 | 21.74 | 21.83 | 12,386,319 | -0.65(-2.91%) |
Mar 30, 2009 | 22.91 | 23.18 | 21.99 | 22.48 | 11,694,414 | -2.84(-11.20%) |
Mar 26, 2009 | 25.52 | 26.22 | 25.08 | 25.32 | 14,486,243 | +0.27(+1.09%) |
Mar 25, 2009 | 24.91 | 25.62 | 24.05 | 25.05 | 12,652,994 | -0.05(-0.21%) |
Mar 24, 2009 | 24.86 | 25.69 | 24.58 | 25.10 | 10,171,295 | -0.48(-1.87%) |
Mar 23, 2009 | 24.75 | 25.64 | 24.62 | 25.58 | 15,348,633 | +2.58(+11.21%) |
Mar 20, 2009 | 23.95 | 24.02 | 22.91 | 23.00 | 14,730,523 | -1.92(-7.72%) |
Mar 19, 2009 | 23.57 | 24.92 | 23.56 | 24.92 | 18,173,626 | +2.21(+9.71%) |
Mar 18, 2009 | 22.70 | 23.43 | 21.88 | 22.72 | 16,158,727 | -0.21(-0.93%) |
Mar 17, 2009 | 22.39 | 22.93 | 22.13 | 22.93 | 11,808,813 | +0.52(+2.34%) |
Mar 16, 2009 | 21.97 | 22.77 | 21.73 | 22.41 | 14,019,118 | +0.43(+1.97%) |
Mar 13, 2009 | 22.44 | 22.64 | 21.34 | 21.97 | 0 | -0.51(-2.27%) |
Mar 12, 2009 | 21.56 | 22.58 | 21.17 | 22.48 | 11,477,505 | +1.07(+5.01%) |
Mar 11, 2009 | 21.84 | 22.20 | 21.01 | 21.41 | 10,915,310 | -0.11(-0.49%) |
Mar 10, 2009 | 20.28 | 22.20 | 20.27 | 21.52 | 17,117,156 | +1.78(+9.01%) |
Mar 09, 2009 | 18.82 | 20.36 | 18.63 | 19.74 | 12,058,762 | +0.76(+4.01%) |
Mar 06, 2009 | 19.12 | 19.58 | 18.25 | 18.98 | 0 | +0.25(+1.34%) |
Mar 05, 2009 | 19.30 | 20.04 | 18.34 | 18.73 | 12,196,523 | -1.31(-6.53%) |
Mar 04, 2009 | 19.62 | 20.64 | 19.40 | 20.04 | 11,944,491 | +1.86(+10.25%) |
Mar 02, 2009 | 19.68 | 19.73 | 18.11 | 18.17 | 15,678,009 | -2.15(-10.59%) |
Feb 27, 2009 | 19.59 | 21.24 | 19.39 | 20.32 | 0 | -0.06(-0.30%) |
Feb 26, 2009 | 20.67 | 21.59 | 20.32 | 20.39 | 12,462,298 | +0.10(+0.49%) |
Feb 25, 2009 | 20.10 | 21.08 | 19.41 | 20.29 | 13,288,630 | +0.24(+1.18%) |
Feb 24, 2009 | 18.60 | 20.16 | 18.55 | 20.05 | 13,832,116 | +1.55(+8.39%) |
Feb 23, 2009 | 20.45 | 20.45 | 18.47 | 18.50 | 10,586,103 | -1.24(-6.28%) |
Feb 20, 2009 | 19.49 | 20.16 | 19.01 | 19.74 | 0 | -0.66(-3.24%) |
Feb 19, 2009 | 20.01 | 21.08 | 19.53 | 20.40 | 13,708,082 | +0.81(+4.11%) |
Feb 18, 2009 | 19.57 | 19.75 | 19.15 | 19.59 | 12,729,897 | +0.34(+1.78%) |
Feb 17, 2009 | 20.40 | 21.12 | 19.16 | 19.25 | 12,309,524 | -2.36(-10.94%) |
Feb 13, 2009 | 21.24 | 22.10 | 20.13 | 21.62 | 8,931,208 | +0.27(+1.25%) |
Feb 12, 2009 | 20.85 | 21.44 | 20.39 | 21.35 | 10,656,853 | -0.14(-0.67%) |
Feb 11, 2009 | 21.88 | 22.37 | 20.79 | 21.50 | 10,600,247 | -0.09(-0.42%) |
Feb 10, 2009 | 23.16 | 23.77 | 21.06 | 21.59 | 15,314,321 | -1.29(-5.65%) |
Feb 09, 2009 | 22.37 | 24.16 | 22.36 | 22.88 | 15,328,102 | +0.68(+3.08%) |
Feb 06, 2009 | 21.02 | 22.62 | 20.83 | 22.20 | 11,711,753 | +0.89(+4.18%) |
Feb 05, 2009 | 20.56 | 21.63 | 19.82 | 21.31 | 12,319,398 | +0.52(+2.49%) |
Feb 04, 2009 | 20.22 | 21.39 | 19.88 | 20.79 | 13,768,731 | +1.31(+6.71%) |
Feb 03, 2009 | 19.97 | 20.01 | 18.79 | 19.48 | 13,449,613 | -0.26(-1.31%) |