Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.03 | 26.80 | 24.94 | 24.99 | 13,442,787 | -0.69(-2.70%) |
Apr 29, 2009 | 25.91 | 25.96 | 24.97 | 25.69 | 17,745,942 | +0.08(+0.31%) |
Apr 28, 2009 | 25.74 | 26.14 | 25.38 | 25.61 | 8,623,340 | -0.45(-1.73%) |
Apr 27, 2009 | 26.45 | 26.86 | 26.00 | 26.06 | 8,611,551 | -1.02(-3.76%) |
Apr 24, 2009 | 27.24 | 27.40 | 26.54 | 27.07 | 13,430,122 | -0.19(-0.69%) |
Apr 23, 2009 | 25.11 | 27.41 | 24.99 | 27.26 | 18,664,086 | +2.59(+10.48%) |
Apr 22, 2009 | 25.51 | 26.05 | 24.68 | 24.68 | 13,473,477 | -1.18(-4.55%) |
Apr 21, 2009 | 25.06 | 25.88 | 24.31 | 25.85 | 14,894,975 | +0.72(+2.88%) |
Apr 20, 2009 | 26.35 | 27.17 | 25.13 | 25.13 | 13,878,277 | -1.68(-6.25%) |
Apr 17, 2009 | 27.33 | 27.55 | 26.69 | 26.80 | 11,900,717 | -0.81(-2.95%) |
Apr 16, 2009 | 28.17 | 28.28 | 27.07 | 27.62 | 14,657,053 | -0.96(-3.37%) |
Apr 15, 2009 | 27.90 | 28.79 | 26.25 | 28.58 | 15,958,385 | +0.64(+2.28%) |
Apr 14, 2009 | 29.58 | 29.75 | 27.94 | 27.94 | 11,765,929 | -2.06(-6.86%) |
Apr 13, 2009 | 28.60 | 30.39 | 28.49 | 30.00 | 12,966,147 | +0.88(+3.04%) |
Apr 09, 2009 | 28.24 | 29.15 | 27.61 | 29.12 | 12,407,481 | +1.62(+5.89%) |
Apr 08, 2009 | 27.72 | 28.00 | 26.98 | 27.50 | 9,365,447 | +0.36(+1.33%) |
Apr 07, 2009 | 27.49 | 28.41 | 27.12 | 27.14 | 10,903,363 | -0.58(-2.11%) |
Apr 06, 2009 | 28.23 | 28.28 | 27.58 | 27.72 | 9,386,864 | -1.17(-4.05%) |
Apr 03, 2009 | 27.35 | 28.90 | 26.90 | 28.89 | 11,086,743 | +1.19(+4.29%) |
Apr 02, 2009 | 27.55 | 28.33 | 27.40 | 27.70 | 13,477,871 | +0.90(+3.35%) |
Apr 01, 2009 | 27.19 | 27.57 | 26.26 | 26.80 | 13,321,603 | -1.02(-3.65%) |
Mar 31, 2009 | 27.01 | 28.06 | 26.81 | 27.82 | 11,577,590 | +1.35(+5.11%) |
Mar 30, 2009 | 26.02 | 27.55 | 25.76 | 26.47 | 12,947,645 | -2.52(-8.70%) |
Mar 26, 2009 | 28.90 | 29.13 | 27.93 | 28.99 | 14,669,391 | +0.85(+3.00%) |
Mar 25, 2009 | 27.21 | 28.77 | 26.66 | 28.14 | 20,005,576 | +1.35(+5.04%) |
Mar 24, 2009 | 29.00 | 29.23 | 26.78 | 26.79 | 20,718,782 | -3.06(-10.26%) |
Mar 23, 2009 | 28.25 | 29.85 | 26.53 | 29.85 | 25,257,412 | +4.04(+15.66%) |
Mar 20, 2009 | 25.96 | 26.94 | 25.73 | 25.81 | 17,686,138 | +0.08(+0.30%) |
Mar 19, 2009 | 27.09 | 27.09 | 25.57 | 25.73 | 18,882,538 | -1.14(-4.24%) |
Mar 18, 2009 | 24.79 | 27.03 | 24.69 | 26.87 | 23,452,754 | +1.59(+6.30%) |
Mar 17, 2009 | 21.70 | 25.33 | 21.68 | 25.28 | 20,190,628 | +3.29(+14.96%) |
Mar 16, 2009 | 22.61 | 22.75 | 21.86 | 21.99 | 13,840,749 | -0.38(-1.71%) |
Mar 13, 2009 | 22.92 | 22.92 | 21.82 | 22.37 | 14,292,518 | -0.32(-1.39%) |
Mar 12, 2009 | 21.78 | 22.70 | 21.21 | 22.69 | 12,848,391 | +0.88(+4.01%) |
Mar 11, 2009 | 22.30 | 22.53 | 20.81 | 21.81 | 20,181,054 | -0.12(-0.54%) |
Mar 10, 2009 | 21.10 | 21.98 | 20.91 | 21.93 | 14,497,846 | +1.17(+5.65%) |
Mar 09, 2009 | 20.11 | 20.89 | 20.05 | 20.76 | 10,885,640 | +0.16(+0.77%) |
Mar 06, 2009 | 20.86 | 20.88 | 19.88 | 20.60 | 10,102,745 | +0.00(+0.01%) |
Mar 05, 2009 | 21.08 | 21.34 | 20.42 | 20.60 | 11,650,422 | -0.65(-3.06%) |
Mar 04, 2009 | 20.59 | 21.63 | 20.39 | 21.25 | 13,553,440 | +1.68(+8.60%) |
Mar 02, 2009 | 20.16 | 20.51 | 19.42 | 19.56 | 12,253,995 | -1.03(-4.99%) |
Feb 27, 2009 | 20.12 | 21.07 | 20.10 | 20.59 | 12,026,587 | -0.19(-0.89%) |
Feb 26, 2009 | 20.95 | 21.45 | 20.57 | 20.78 | 12,627,768 | +0.23(+1.13%) |
Feb 25, 2009 | 20.04 | 21.40 | 19.75 | 20.55 | 15,193,373 | -0.26(-1.23%) |
Feb 24, 2009 | 19.42 | 20.83 | 18.88 | 20.80 | 15,842,312 | +1.28(+6.53%) |
Feb 23, 2009 | 20.86 | 21.05 | 19.47 | 19.53 | 8,823,353 | -1.00(-4.88%) |
Feb 20, 2009 | 19.73 | 20.82 | 19.38 | 20.53 | 14,580,448 | +0.35(+1.72%) |
Feb 19, 2009 | 20.55 | 21.12 | 20.12 | 20.18 | 11,174,251 | +0.13(+0.64%) |
Feb 18, 2009 | 20.71 | 20.74 | 19.76 | 20.05 | 9,648,080 | -0.10(-0.49%) |
Feb 17, 2009 | 20.95 | 20.95 | 20.15 | 20.15 | 13,059,847 | -1.37(-6.37%) |
Feb 13, 2009 | 21.74 | 22.13 | 21.28 | 21.52 | 8,837,418 | -0.27(-1.26%) |
Feb 12, 2009 | 20.84 | 21.94 | 20.47 | 21.80 | 13,541,270 | +0.88(+4.20%) |
Feb 11, 2009 | 20.21 | 21.00 | 20.13 | 20.92 | 10,471,018 | +0.70(+3.46%) |
Feb 10, 2009 | 20.99 | 21.67 | 19.86 | 20.22 | 13,703,419 | -1.00(-4.73%) |
Feb 09, 2009 | 21.00 | 21.73 | 20.81 | 21.22 | 9,897,569 | -0.12(-0.54%) |
Feb 06, 2009 | 20.11 | 21.74 | 20.11 | 21.34 | 15,930,592 | +1.24(+6.15%) |
Feb 05, 2009 | 19.30 | 20.59 | 19.10 | 20.10 | 15,129,336 | +0.62(+3.18%) |
Feb 04, 2009 | 19.54 | 20.10 | 19.19 | 19.48 | 11,262,371 | +0.12(+0.61%) |
Feb 03, 2009 | 19.59 | 20.41 | 18.23 | 19.37 | 19,287,736 | +0.37(+1.94%) |