Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.09 | 24.72 | 24.09 | 24.38 | 7,765,887 | -0.15(-0.62%) |
Apr 29, 2009 | 24.13 | 24.75 | 24.06 | 24.53 | 4,545,034 | +0.53(+2.19%) |
Apr 28, 2009 | 23.89 | 24.26 | 23.60 | 24.00 | 5,034,426 | +0.14(+0.58%) |
Apr 27, 2009 | 23.89 | 24.31 | 23.79 | 23.86 | 6,244,090 | -0.62(-2.52%) |
Apr 24, 2009 | 24.95 | 24.95 | 24.16 | 24.48 | 7,803,584 | +0.26(+1.06%) |
Apr 23, 2009 | 24.55 | 24.61 | 23.97 | 24.22 | 4,886,071 | -0.39(-1.58%) |
Apr 22, 2009 | 25.05 | 25.14 | 24.53 | 24.61 | 5,087,234 | -0.35(-1.39%) |
Apr 21, 2009 | 24.68 | 25.19 | 24.52 | 24.96 | 5,994,049 | +0.37(+1.52%) |
Apr 20, 2009 | 25.03 | 25.15 | 24.51 | 24.58 | 4,965,438 | -0.42(-1.69%) |
Apr 17, 2009 | 25.49 | 25.49 | 24.88 | 25.01 | 5,290,965 | -0.28(-1.12%) |
Apr 16, 2009 | 24.76 | 25.39 | 24.73 | 25.29 | 4,636,831 | +0.69(+2.79%) |
Apr 15, 2009 | 24.58 | 24.65 | 24.36 | 24.61 | 5,297,853 | -0.07(-0.28%) |
Apr 14, 2009 | 24.89 | 24.92 | 24.50 | 24.67 | 4,374,442 | -0.29(-1.17%) |
Apr 13, 2009 | 24.83 | 25.10 | 24.76 | 24.97 | 4,182,212 | -0.10(-0.41%) |
Apr 09, 2009 | 24.07 | 25.10 | 24.02 | 25.07 | 5,908,591 | +0.65(+2.67%) |
Apr 08, 2009 | 24.72 | 24.76 | 24.11 | 24.42 | 3,818,825 | +0.01(+0.03%) |
Apr 07, 2009 | 24.62 | 24.92 | 24.40 | 24.41 | 5,067,704 | -0.67(-2.68%) |
Apr 06, 2009 | 25.21 | 25.31 | 24.76 | 25.08 | 4,883,848 | -0.31(-1.23%) |
Apr 03, 2009 | 25.27 | 25.42 | 24.93 | 25.39 | 4,560,491 | +0.31(+1.24%) |
Apr 02, 2009 | 24.72 | 25.43 | 24.52 | 25.08 | 7,340,607 | +0.78(+3.19%) |
Apr 01, 2009 | 23.83 | 24.56 | 23.73 | 24.31 | 5,968,182 | -0.04(-0.17%) |
Mar 31, 2009 | 24.51 | 24.62 | 24.23 | 24.35 | 6,918,661 | -0.06(-0.23%) |
Mar 30, 2009 | 24.37 | 24.47 | 24.08 | 24.40 | 5,833,335 | -0.87(-3.45%) |
Mar 26, 2009 | 25.22 | 25.48 | 24.61 | 25.28 | 9,211,883 | +0.61(+2.47%) |
Mar 25, 2009 | 24.79 | 25.14 | 24.23 | 24.67 | 12,017,797 | -0.56(-2.22%) |
Mar 24, 2009 | 25.62 | 25.62 | 25.14 | 25.23 | 6,916,233 | -0.60(-2.31%) |
Mar 23, 2009 | 25.35 | 25.96 | 25.28 | 25.82 | 9,733,225 | +0.69(+2.73%) |
Mar 20, 2009 | 25.78 | 25.87 | 24.84 | 25.14 | 8,031,776 | -0.29(-1.14%) |
Mar 19, 2009 | 25.83 | 25.85 | 25.21 | 25.43 | 5,558,754 | -0.27(-1.05%) |
Mar 18, 2009 | 25.06 | 25.84 | 24.93 | 25.70 | 7,578,780 | +0.33(+1.31%) |
Mar 17, 2009 | 24.92 | 25.45 | 24.24 | 25.37 | 7,067,935 | +0.88(+3.59%) |
Mar 16, 2009 | 24.92 | 24.92 | 24.16 | 24.49 | 5,235,685 | +0.00(+0.00%) |
Mar 13, 2009 | 24.90 | 24.90 | 23.84 | 24.49 | 4,724,188 | +0.17(+0.68%) |
Mar 12, 2009 | 23.16 | 24.41 | 23.16 | 24.32 | 6,424,482 | +0.60(+2.51%) |
Mar 11, 2009 | 24.24 | 24.53 | 23.56 | 23.73 | 6,783,270 | -0.24(-1.01%) |
Mar 10, 2009 | 23.20 | 23.99 | 22.78 | 23.97 | 8,422,628 | +0.98(+4.25%) |
Mar 09, 2009 | 22.88 | 23.37 | 22.71 | 22.99 | 8,147,771 | -0.06(-0.24%) |
Mar 06, 2009 | 22.18 | 23.19 | 22.18 | 23.05 | 10,915,279 | +0.33(+1.46%) |
Mar 05, 2009 | 23.51 | 23.51 | 22.57 | 22.71 | 8,173,383 | -0.83(-3.53%) |
Mar 04, 2009 | 23.44 | 23.86 | 22.71 | 23.55 | 9,402,369 | +0.67(+2.94%) |
Mar 02, 2009 | 23.23 | 23.67 | 22.85 | 22.87 | 9,421,337 | -0.78(-3.28%) |
Feb 27, 2009 | 23.70 | 24.03 | 23.18 | 23.65 | 10,227,330 | -0.02(-0.09%) |
Feb 26, 2009 | 23.91 | 24.31 | 23.55 | 23.67 | 7,367,937 | -0.51(-2.09%) |
Feb 25, 2009 | 24.22 | 24.57 | 23.80 | 24.18 | 6,989,287 | -0.27(-1.10%) |
Feb 24, 2009 | 23.60 | 24.58 | 23.59 | 24.45 | 8,336,795 | +0.73(+3.07%) |
Feb 23, 2009 | 24.67 | 25.03 | 23.68 | 23.72 | 8,760,165 | -1.12(-4.52%) |
Feb 20, 2009 | 24.92 | 24.96 | 24.27 | 24.84 | 8,689,421 | +0.14(+0.56%) |
Feb 19, 2009 | 25.59 | 25.80 | 24.70 | 24.70 | 8,574,334 | -0.81(-3.18%) |
Feb 18, 2009 | 25.16 | 25.64 | 24.97 | 25.51 | 6,466,749 | +0.25(+0.99%) |
Feb 17, 2009 | 25.79 | 25.79 | 25.07 | 25.26 | 9,445,461 | -0.48(-1.86%) |
Feb 13, 2009 | 26.22 | 26.31 | 25.74 | 25.74 | 6,519,601 | -0.48(-1.82%) |
Feb 12, 2009 | 25.55 | 26.45 | 25.52 | 26.22 | 8,615,186 | -0.07(-0.26%) |
Feb 11, 2009 | 26.13 | 26.41 | 25.91 | 26.29 | 5,354,007 | +0.26(+1.01%) |
Feb 10, 2009 | 27.04 | 27.18 | 26.01 | 26.03 | 8,546,260 | -1.16(-4.25%) |
Feb 09, 2009 | 27.15 | 27.45 | 27.03 | 27.18 | 5,477,081 | -0.22(-0.81%) |
Feb 06, 2009 | 27.02 | 27.48 | 26.34 | 27.40 | 9,022,610 | +0.56(+2.09%) |
Feb 05, 2009 | 26.11 | 26.88 | 25.90 | 26.84 | 9,190,601 | +0.55(+2.11%) |
Feb 04, 2009 | 26.97 | 27.06 | 26.21 | 26.29 | 8,851,092 | -0.75(-2.77%) |
Feb 03, 2009 | 26.94 | 27.68 | 26.66 | 27.04 | 16,664,946 | +1.66(+6.55%) |