Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.02 | 22.33 | 21.56 | 21.76 | 11,391,416 | +0.22(+1.00%) |
Apr 29, 2009 | 20.96 | 21.86 | 20.92 | 21.55 | 9,921,038 | +1.03(+4.99%) |
Apr 28, 2009 | 20.92 | 20.92 | 20.46 | 20.52 | 11,486,770 | -0.61(-2.87%) |
Apr 27, 2009 | 21.29 | 21.77 | 21.05 | 21.13 | 17,717,368 | -0.80(-3.66%) |
Apr 24, 2009 | 21.98 | 22.32 | 21.20 | 21.93 | 24,403,914 | -0.65(-2.87%) |
Apr 23, 2009 | 22.23 | 22.71 | 21.81 | 22.58 | 11,385,452 | +0.48(+2.18%) |
Apr 22, 2009 | 21.33 | 22.65 | 21.05 | 22.10 | 13,098,649 | +0.83(+3.90%) |
Apr 21, 2009 | 20.77 | 21.38 | 20.43 | 21.27 | 8,812,045 | +0.50(+2.38%) |
Apr 20, 2009 | 21.62 | 21.84 | 20.75 | 20.77 | 8,963,506 | -1.19(-5.40%) |
Apr 17, 2009 | 21.99 | 22.32 | 21.74 | 21.96 | 10,979,274 | +0.00(+0.00%) |
Apr 16, 2009 | 21.57 | 22.13 | 21.30 | 21.96 | 7,169,453 | +0.57(+2.67%) |
Apr 15, 2009 | 21.08 | 21.70 | 20.99 | 21.39 | 11,540,994 | +0.32(+1.52%) |
Apr 14, 2009 | 20.86 | 21.38 | 20.73 | 21.07 | 6,486,351 | -0.04(-0.20%) |
Apr 13, 2009 | 21.50 | 21.50 | 20.57 | 21.11 | 9,521,469 | -0.54(-2.48%) |
Apr 09, 2009 | 21.12 | 21.69 | 20.96 | 21.65 | 9,191,326 | +0.99(+4.79%) |
Apr 08, 2009 | 20.55 | 20.77 | 20.32 | 20.66 | 6,699,693 | +0.23(+1.13%) |
Apr 07, 2009 | 20.57 | 20.92 | 20.15 | 20.43 | 10,357,466 | -0.35(-1.68%) |
Apr 06, 2009 | 20.96 | 21.06 | 20.09 | 20.77 | 11,562,501 | -0.29(-1.36%) |
Apr 03, 2009 | 21.29 | 21.60 | 20.79 | 21.06 | 9,049,260 | -0.26(-1.21%) |
Apr 02, 2009 | 20.37 | 21.78 | 20.24 | 21.32 | 14,647,401 | +1.58(+7.98%) |
Apr 01, 2009 | 19.34 | 19.89 | 19.14 | 19.74 | 10,850,590 | +0.31(+1.62%) |
Mar 31, 2009 | 19.52 | 19.85 | 19.18 | 19.43 | 9,788,308 | +0.03(+0.18%) |
Mar 30, 2009 | 20.02 | 20.02 | 19.18 | 19.39 | 10,613,419 | -1.82(-8.58%) |
Mar 26, 2009 | 20.45 | 21.21 | 20.29 | 21.21 | 9,526,437 | +1.03(+5.08%) |
Mar 25, 2009 | 20.47 | 21.03 | 19.74 | 20.19 | 12,242,794 | +0.01(+0.03%) |
Mar 24, 2009 | 20.00 | 20.51 | 19.87 | 20.18 | 8,299,386 | +0.00(+0.00%) |
Mar 23, 2009 | 19.52 | 20.18 | 19.50 | 20.18 | 7,501,365 | +1.39(+7.38%) |
Mar 20, 2009 | 19.60 | 19.69 | 18.63 | 18.79 | 12,683,056 | -0.75(-3.85%) |
Mar 19, 2009 | 19.99 | 20.00 | 19.46 | 19.55 | 7,927,518 | -0.22(-1.13%) |
Mar 18, 2009 | 19.19 | 19.80 | 18.69 | 19.77 | 12,119,748 | +0.55(+2.87%) |
Mar 17, 2009 | 18.86 | 19.22 | 18.61 | 19.22 | 5,846,935 | +0.35(+1.85%) |
Mar 16, 2009 | 18.93 | 19.47 | 18.84 | 18.87 | 7,645,240 | +0.09(+0.48%) |
Mar 13, 2009 | 19.23 | 19.23 | 18.20 | 18.78 | 0 | -0.28(-1.46%) |
Mar 12, 2009 | 18.58 | 19.09 | 18.16 | 19.06 | 11,113,645 | +0.47(+2.51%) |
Mar 11, 2009 | 17.59 | 18.84 | 17.59 | 18.59 | 15,059,895 | +0.86(+4.84%) |
Mar 10, 2009 | 16.55 | 17.75 | 16.55 | 17.73 | 16,333,406 | +1.53(+9.47%) |
Mar 09, 2009 | 16.30 | 16.82 | 16.11 | 16.20 | 9,329,725 | -0.26(-1.57%) |
Mar 06, 2009 | 16.74 | 17.19 | 16.08 | 16.46 | 0 | -0.22(-1.30%) |
Mar 05, 2009 | 17.30 | 17.34 | 16.52 | 16.67 | 10,530,470 | -1.01(-5.72%) |
Mar 04, 2009 | 17.68 | 18.00 | 17.37 | 17.69 | 10,954,157 | +0.28(+1.60%) |
Mar 02, 2009 | 18.37 | 18.45 | 17.32 | 17.41 | 12,991,909 | -1.30(-6.97%) |
Feb 27, 2009 | 18.88 | 19.37 | 18.68 | 18.71 | 0 | -0.60(-3.11%) |
Feb 26, 2009 | 20.10 | 20.10 | 19.14 | 19.31 | 9,521,403 | -0.40(-2.02%) |
Feb 25, 2009 | 20.21 | 20.21 | 19.58 | 19.71 | 11,828,076 | -0.34(-1.70%) |
Feb 24, 2009 | 19.38 | 20.34 | 19.20 | 20.05 | 15,988,509 | +0.70(+3.64%) |
Feb 23, 2009 | 20.38 | 20.46 | 19.29 | 19.34 | 17,021,798 | -0.77(-3.81%) |
Feb 20, 2009 | 20.77 | 20.77 | 19.79 | 20.11 | 0 | -0.97(-4.60%) |
Feb 19, 2009 | 21.30 | 21.56 | 21.02 | 21.08 | 11,397,747 | -0.04(-0.20%) |
Feb 18, 2009 | 21.90 | 21.90 | 20.95 | 21.12 | 10,481,864 | -0.66(-3.04%) |
Feb 17, 2009 | 22.48 | 22.60 | 21.72 | 21.79 | 10,507,824 | -1.27(-5.51%) |
Feb 13, 2009 | 22.31 | 23.40 | 22.18 | 23.05 | 11,856,899 | +0.83(+3.73%) |
Feb 12, 2009 | 22.10 | 22.26 | 21.48 | 22.22 | 9,930,798 | -0.22(-0.99%) |
Feb 11, 2009 | 23.24 | 23.39 | 22.11 | 22.45 | 7,505,590 | +0.15(+0.69%) |
Feb 10, 2009 | 23.13 | 23.50 | 22.13 | 22.29 | 10,175,354 | -1.10(-4.71%) |
Feb 09, 2009 | 23.35 | 23.49 | 22.95 | 23.40 | 6,649,369 | +0.08(+0.33%) |
Feb 06, 2009 | 22.96 | 23.47 | 22.75 | 23.32 | 10,793,312 | +0.64(+2.83%) |
Feb 05, 2009 | 21.85 | 22.94 | 21.77 | 22.68 | 10,355,079 | +0.12(+0.53%) |
Feb 04, 2009 | 22.13 | 23.23 | 22.13 | 22.56 | 10,845,863 | +0.46(+2.08%) |
Feb 03, 2009 | 22.36 | 22.37 | 21.63 | 22.10 | 12,032,108 | -0.10(-0.44%) |