Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.02 | 26.80 | 24.94 | 24.99 | 13,444,168 | -0.69(-2.70%) |
Apr 29, 2009 | 25.91 | 25.96 | 24.97 | 25.68 | 17,747,764 | +0.08(+0.31%) |
Apr 28, 2009 | 25.74 | 26.13 | 25.38 | 25.60 | 8,624,225 | -0.45(-1.73%) |
Apr 27, 2009 | 26.45 | 26.86 | 25.99 | 26.05 | 8,612,435 | -1.02(-3.76%) |
Apr 24, 2009 | 27.24 | 27.40 | 26.54 | 27.07 | 13,431,501 | -0.19(-0.69%) |
Apr 23, 2009 | 25.10 | 27.41 | 24.98 | 27.26 | 18,666,002 | +2.59(+10.48%) |
Apr 22, 2009 | 25.51 | 26.05 | 24.67 | 24.67 | 13,474,861 | -1.18(-4.55%) |
Apr 21, 2009 | 25.06 | 25.87 | 24.31 | 25.85 | 14,896,504 | +0.72(+2.88%) |
Apr 20, 2009 | 26.35 | 27.16 | 25.13 | 25.13 | 13,879,702 | -1.68(-6.25%) |
Apr 17, 2009 | 27.32 | 27.55 | 26.69 | 26.80 | 11,901,939 | -0.81(-2.95%) |
Apr 16, 2009 | 28.17 | 28.28 | 27.07 | 27.62 | 14,658,559 | -0.96(-3.37%) |
Apr 15, 2009 | 27.90 | 28.79 | 26.25 | 28.58 | 15,960,024 | +0.64(+2.28%) |
Apr 14, 2009 | 29.57 | 29.75 | 27.94 | 27.94 | 11,767,137 | -2.06(-6.86%) |
Apr 13, 2009 | 28.60 | 30.39 | 28.48 | 30.00 | 12,967,479 | +0.88(+3.04%) |
Apr 09, 2009 | 28.23 | 29.15 | 27.61 | 29.11 | 12,408,755 | +1.62(+5.89%) |
Apr 08, 2009 | 27.71 | 28.00 | 26.98 | 27.49 | 9,366,409 | +0.36(+1.33%) |
Apr 07, 2009 | 27.48 | 28.41 | 27.11 | 27.13 | 10,904,483 | -0.58(-2.11%) |
Apr 06, 2009 | 28.22 | 28.28 | 27.57 | 27.72 | 9,387,828 | -1.17(-4.05%) |
Apr 03, 2009 | 27.35 | 28.90 | 26.90 | 28.89 | 11,087,881 | +1.19(+4.29%) |
Apr 02, 2009 | 27.55 | 28.32 | 27.40 | 27.70 | 13,479,255 | +0.90(+3.35%) |
Apr 01, 2009 | 27.18 | 27.57 | 26.25 | 26.80 | 13,322,971 | -1.01(-3.65%) |
Mar 31, 2009 | 27.00 | 28.05 | 26.80 | 27.82 | 11,578,779 | +1.35(+5.11%) |
Mar 30, 2009 | 26.02 | 27.55 | 25.76 | 26.46 | 12,948,974 | -2.52(-8.70%) |
Mar 26, 2009 | 28.90 | 29.13 | 27.93 | 28.99 | 14,670,898 | +0.85(+3.00%) |
Mar 25, 2009 | 27.21 | 28.76 | 26.66 | 28.14 | 20,007,630 | +1.35(+5.04%) |
Mar 24, 2009 | 29.00 | 29.23 | 26.78 | 26.79 | 20,720,910 | -3.06(-10.26%) |
Mar 23, 2009 | 28.25 | 29.85 | 26.53 | 29.85 | 25,260,006 | +4.04(+15.66%) |
Mar 20, 2009 | 25.95 | 26.94 | 25.73 | 25.81 | 17,687,954 | +0.08(+0.30%) |
Mar 19, 2009 | 27.09 | 27.09 | 25.57 | 25.73 | 18,884,478 | -1.14(-4.23%) |
Mar 18, 2009 | 24.78 | 27.02 | 24.68 | 26.87 | 23,455,162 | +1.59(+6.30%) |
Mar 17, 2009 | 21.70 | 25.33 | 21.68 | 25.28 | 20,192,702 | +3.29(+14.96%) |
Mar 16, 2009 | 22.61 | 22.74 | 21.86 | 21.99 | 13,842,171 | -0.38(-1.71%) |
Mar 13, 2009 | 22.92 | 22.92 | 21.82 | 22.37 | 14,293,986 | -0.32(-1.39%) |
Mar 12, 2009 | 21.78 | 22.70 | 21.21 | 22.69 | 12,849,710 | +0.87(+4.01%) |
Mar 11, 2009 | 22.29 | 22.52 | 20.80 | 21.81 | 20,183,126 | -0.12(-0.54%) |
Mar 10, 2009 | 21.09 | 21.98 | 20.91 | 21.93 | 14,499,334 | +1.17(+5.65%) |
Mar 09, 2009 | 20.11 | 20.88 | 20.05 | 20.76 | 10,886,758 | +0.16(+0.77%) |
Mar 06, 2009 | 20.86 | 20.88 | 19.88 | 20.60 | 10,103,783 | +0.00(+0.01%) |
Mar 05, 2009 | 21.08 | 21.34 | 20.42 | 20.59 | 11,651,619 | -0.65(-3.06%) |
Mar 04, 2009 | 20.59 | 21.63 | 20.39 | 21.25 | 13,554,832 | +1.68(+8.60%) |
Mar 02, 2009 | 20.16 | 20.51 | 19.42 | 19.56 | 12,255,253 | -1.03(-4.99%) |
Feb 27, 2009 | 20.12 | 21.06 | 20.09 | 20.59 | 12,027,822 | -0.19(-0.89%) |
Feb 26, 2009 | 20.94 | 21.45 | 20.57 | 20.78 | 12,629,064 | +0.23(+1.13%) |
Feb 25, 2009 | 20.04 | 21.40 | 19.75 | 20.55 | 15,194,933 | -0.26(-1.23%) |
Feb 24, 2009 | 19.42 | 20.83 | 18.88 | 20.80 | 15,843,939 | +1.28(+6.53%) |
Feb 23, 2009 | 20.85 | 21.05 | 19.47 | 19.52 | 8,824,259 | -1.00(-4.88%) |
Feb 20, 2009 | 19.72 | 20.82 | 19.38 | 20.53 | 14,581,945 | +0.35(+1.72%) |
Feb 19, 2009 | 20.55 | 21.12 | 20.12 | 20.18 | 11,175,399 | +0.13(+0.64%) |
Feb 18, 2009 | 20.71 | 20.73 | 19.76 | 20.05 | 9,649,071 | -0.10(-0.49%) |
Feb 17, 2009 | 20.95 | 20.95 | 20.15 | 20.15 | 13,061,188 | -1.37(-6.37%) |
Feb 13, 2009 | 21.74 | 22.12 | 21.28 | 21.52 | 8,838,325 | -0.27(-1.26%) |
Feb 12, 2009 | 20.83 | 21.94 | 20.46 | 21.79 | 13,542,661 | +0.88(+4.20%) |
Feb 11, 2009 | 20.21 | 21.00 | 20.13 | 20.92 | 10,472,093 | +0.70(+3.46%) |
Feb 10, 2009 | 20.99 | 21.67 | 19.85 | 20.22 | 13,704,826 | -1.00(-4.73%) |
Feb 09, 2009 | 21.00 | 21.73 | 20.81 | 21.22 | 9,898,585 | -0.12(-0.54%) |
Feb 06, 2009 | 20.11 | 21.73 | 20.11 | 21.34 | 15,932,228 | +1.24(+6.15%) |
Feb 05, 2009 | 19.30 | 20.59 | 19.09 | 20.10 | 15,130,889 | +0.62(+3.18%) |
Feb 04, 2009 | 19.54 | 20.09 | 19.19 | 19.48 | 11,263,528 | +0.12(+0.61%) |
Feb 03, 2009 | 19.59 | 20.41 | 18.23 | 19.36 | 19,289,718 | +0.37(+1.94%) |