Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 27.49 | 28.28 | 27.32 | 27.94 | 18,822,874 | +0.68(+2.51%) |
Apr 29, 2009 | 27.18 | 28.00 | 26.95 | 27.25 | 17,156,856 | +0.43(+1.59%) |
Apr 28, 2009 | 26.36 | 27.50 | 26.26 | 26.82 | 14,218,362 | +0.16(+0.58%) |
Apr 27, 2009 | 26.73 | 27.20 | 26.34 | 26.67 | 12,344,027 | -0.47(-1.72%) |
Apr 24, 2009 | 26.40 | 27.76 | 26.34 | 27.14 | 18,426,294 | +0.94(+3.59%) |
Apr 23, 2009 | 26.70 | 26.91 | 25.73 | 26.20 | 14,418,771 | -0.37(-1.38%) |
Apr 22, 2009 | 25.67 | 27.64 | 25.67 | 26.56 | 20,613,044 | +0.38(+1.45%) |
Apr 21, 2009 | 25.59 | 26.29 | 25.38 | 26.18 | 16,606,563 | +0.45(+1.76%) |
Apr 20, 2009 | 27.08 | 27.16 | 25.67 | 25.73 | 22,254,160 | -1.72(-6.27%) |
Apr 17, 2009 | 27.03 | 27.66 | 26.82 | 27.45 | 17,772,418 | +0.47(+1.73%) |
Apr 16, 2009 | 26.34 | 27.26 | 26.17 | 26.98 | 15,936,776 | +0.89(+3.40%) |
Apr 15, 2009 | 26.11 | 26.43 | 25.47 | 26.09 | 17,362,028 | -0.36(-1.36%) |
Apr 14, 2009 | 26.84 | 27.18 | 26.25 | 26.45 | 22,124,114 | -0.78(-2.86%) |
Apr 13, 2009 | 26.70 | 27.58 | 26.70 | 27.23 | 15,632,902 | +0.22(+0.83%) |
Apr 09, 2009 | 26.13 | 27.08 | 25.99 | 27.01 | 36,236,172 | +1.55(+6.09%) |
Apr 08, 2009 | 23.88 | 25.66 | 23.87 | 25.46 | 26,286,808 | +1.74(+7.34%) |
Apr 07, 2009 | 23.60 | 23.97 | 23.34 | 23.72 | 11,312,682 | -0.28(-1.18%) |
Apr 06, 2009 | 24.62 | 24.76 | 23.55 | 24.00 | 14,433,737 | -0.83(-3.35%) |
Apr 03, 2009 | 24.29 | 24.89 | 24.11 | 24.83 | 15,714,743 | +0.42(+1.72%) |
Apr 02, 2009 | 23.74 | 24.95 | 23.60 | 24.41 | 17,770,458 | +1.14(+4.89%) |
Apr 01, 2009 | 22.97 | 23.56 | 22.55 | 23.28 | 15,282,516 | -0.01(-0.03%) |
Mar 31, 2009 | 22.67 | 23.62 | 22.00 | 23.28 | 20,385,228 | +0.75(+3.34%) |
Mar 30, 2009 | 22.55 | 22.69 | 22.05 | 22.53 | 13,585,542 | -1.12(-4.72%) |
Mar 26, 2009 | 22.98 | 24.15 | 22.74 | 23.65 | 22,708,842 | +1.15(+5.12%) |
Mar 25, 2009 | 22.53 | 23.53 | 21.65 | 22.50 | 19,648,454 | +0.12(+0.51%) |
Mar 24, 2009 | 22.13 | 22.71 | 21.97 | 22.38 | 14,727,896 | -0.01(-0.06%) |
Mar 23, 2009 | 22.00 | 22.42 | 21.88 | 22.40 | 21,818,730 | +1.85(+8.99%) |
Mar 20, 2009 | 21.40 | 21.49 | 20.28 | 20.55 | 17,093,820 | -0.72(-3.41%) |
Mar 19, 2009 | 21.67 | 21.73 | 21.11 | 21.27 | 16,197,867 | -0.11(-0.51%) |
Mar 18, 2009 | 20.51 | 22.21 | 20.26 | 21.38 | 27,441,124 | +0.77(+3.71%) |
Mar 17, 2009 | 19.93 | 20.62 | 19.72 | 20.62 | 15,092,098 | +1.10(+5.62%) |
Mar 16, 2009 | 20.51 | 20.61 | 19.47 | 19.52 | 16,448,051 | -0.77(-3.80%) |
Mar 13, 2009 | 19.42 | 20.32 | 19.08 | 20.29 | 0 | +1.00(+5.20%) |
Mar 12, 2009 | 18.21 | 19.42 | 18.01 | 19.29 | 18,704,290 | +1.08(+5.91%) |
Mar 11, 2009 | 18.45 | 18.86 | 18.12 | 18.21 | 22,854,722 | -0.14(-0.74%) |
Mar 10, 2009 | 17.43 | 18.73 | 17.24 | 18.35 | 19,880,006 | +1.17(+6.82%) |
Mar 09, 2009 | 17.20 | 17.84 | 17.01 | 17.18 | 17,452,732 | -0.19(-1.09%) |
Mar 06, 2009 | 18.03 | 18.14 | 16.93 | 17.37 | 0 | -0.45(-2.51%) |
Mar 05, 2009 | 18.20 | 18.84 | 17.63 | 17.81 | 19,660,618 | -0.58(-3.13%) |
Mar 04, 2009 | 17.84 | 18.79 | 17.73 | 18.39 | 20,199,372 | -0.13(-0.70%) |
Mar 02, 2009 | 18.82 | 19.30 | 18.35 | 18.52 | 18,213,642 | -0.65(-3.39%) |
Feb 27, 2009 | 18.67 | 19.42 | 18.40 | 19.17 | 0 | +0.31(+1.65%) |
Feb 26, 2009 | 18.94 | 19.34 | 18.69 | 18.86 | 19,448,278 | +0.18(+0.94%) |
Feb 25, 2009 | 18.96 | 19.78 | 18.42 | 18.68 | 41,818,152 | -0.16(-0.86%) |
Feb 24, 2009 | 18.59 | 19.59 | 18.36 | 18.84 | 39,873,764 | -0.41(-2.11%) |
Feb 23, 2009 | 20.33 | 20.75 | 19.11 | 19.25 | 15,835,331 | -0.89(-4.44%) |
Feb 20, 2009 | 19.95 | 20.43 | 19.49 | 20.14 | 18,111,656 | -0.09(-0.47%) |
Feb 19, 2009 | 20.31 | 20.87 | 20.14 | 20.24 | 14,763,782 | +0.30(+1.53%) |
Feb 18, 2009 | 20.18 | 20.62 | 19.55 | 19.93 | 31,071,982 | -0.13(-0.64%) |
Feb 17, 2009 | 20.01 | 20.41 | 19.32 | 20.06 | 19,046,958 | -0.30(-1.50%) |
Feb 13, 2009 | 20.82 | 20.99 | 20.26 | 20.37 | 14,095,228 | -0.52(-2.50%) |
Feb 12, 2009 | 21.33 | 21.33 | 20.18 | 20.89 | 41,659,168 | -0.61(-2.83%) |
Feb 11, 2009 | 21.29 | 21.69 | 20.96 | 21.50 | 11,519,323 | +0.31(+1.47%) |
Feb 10, 2009 | 22.05 | 22.19 | 21.14 | 21.19 | 20,955,156 | -0.98(-4.40%) |
Feb 09, 2009 | 22.28 | 22.58 | 21.78 | 22.16 | 17,716,950 | -0.20(-0.88%) |
Feb 06, 2009 | 21.83 | 22.68 | 21.64 | 22.36 | 25,563,996 | +0.49(+2.26%) |
Feb 05, 2009 | 21.01 | 22.31 | 21.01 | 21.86 | 28,774,826 | +0.64(+3.03%) |
Feb 04, 2009 | 21.41 | 22.13 | 21.10 | 21.22 | 30,640,462 | -0.52(-2.40%) |
Feb 03, 2009 | 20.65 | 21.98 | 20.38 | 21.74 | 37,937,144 | +1.29(+6.32%) |