Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.15 | 26.41 | 25.90 | 26.08 | 3,057,495 | -0.06(-0.22%) |
Apr 29, 2009 | 26.06 | 26.39 | 25.96 | 26.14 | 1,658,657 | +0.19(+0.72%) |
Apr 28, 2009 | 25.61 | 26.49 | 25.61 | 25.95 | 3,379,665 | +0.07(+0.28%) |
Apr 27, 2009 | 25.92 | 26.45 | 25.80 | 25.88 | 2,177,244 | -0.23(-0.88%) |
Apr 24, 2009 | 27.16 | 27.16 | 26.02 | 26.11 | 2,064,617 | -0.92(-3.39%) |
Apr 23, 2009 | 27.06 | 27.30 | 26.47 | 27.03 | 4,261,552 | +1.00(+3.85%) |
Apr 22, 2009 | 25.63 | 26.42 | 25.58 | 26.02 | 3,223,591 | +0.35(+1.35%) |
Apr 21, 2009 | 25.78 | 26.08 | 25.56 | 25.68 | 3,230,936 | -0.19(-0.73%) |
Apr 20, 2009 | 25.53 | 26.08 | 25.53 | 25.87 | 3,405,992 | +0.00(+0.00%) |
Apr 17, 2009 | 26.08 | 26.18 | 25.75 | 25.87 | 3,006,512 | -0.11(-0.42%) |
Apr 16, 2009 | 25.98 | 26.10 | 25.47 | 25.97 | 1,644,194 | +0.07(+0.28%) |
Apr 15, 2009 | 25.52 | 25.98 | 25.40 | 25.90 | 1,071,185 | +0.24(+0.93%) |
Apr 14, 2009 | 25.74 | 25.78 | 25.36 | 25.66 | 1,028,313 | -0.38(-1.47%) |
Apr 13, 2009 | 26.28 | 26.39 | 25.89 | 26.05 | 1,242,207 | -0.35(-1.34%) |
Apr 09, 2009 | 26.27 | 26.44 | 26.08 | 26.40 | 1,699,369 | +0.30(+1.13%) |
Apr 08, 2009 | 25.62 | 26.18 | 25.11 | 26.10 | 1,819,092 | +0.66(+2.58%) |
Apr 07, 2009 | 25.63 | 25.81 | 25.32 | 25.45 | 1,405,779 | -0.50(-1.92%) |
Apr 06, 2009 | 25.95 | 26.15 | 25.73 | 25.95 | 1,526,177 | -0.14(-0.53%) |
Apr 03, 2009 | 25.67 | 26.10 | 25.46 | 26.08 | 1,899,625 | +0.38(+1.46%) |
Apr 02, 2009 | 25.84 | 25.98 | 25.57 | 25.71 | 1,533,038 | +0.21(+0.82%) |
Apr 01, 2009 | 24.87 | 25.56 | 24.68 | 25.50 | 1,601,262 | +0.42(+1.67%) |
Mar 31, 2009 | 25.29 | 25.35 | 24.61 | 25.08 | 1,989,999 | +0.01(+0.03%) |
Mar 30, 2009 | 24.80 | 25.16 | 24.76 | 25.07 | 1,758,887 | -0.26(-1.03%) |
Mar 26, 2009 | 25.27 | 25.39 | 24.72 | 25.33 | 2,461,162 | +0.09(+0.37%) |
Mar 25, 2009 | 25.08 | 25.28 | 24.60 | 25.24 | 3,787,634 | -0.32(-1.24%) |
Mar 24, 2009 | 26.14 | 26.18 | 25.44 | 25.56 | 2,033,493 | -0.58(-2.24%) |
Mar 23, 2009 | 25.51 | 26.14 | 25.50 | 26.14 | 2,476,150 | +0.93(+3.69%) |
Mar 20, 2009 | 25.22 | 25.66 | 25.19 | 25.21 | 2,700,280 | -0.01(-0.03%) |
Mar 19, 2009 | 25.38 | 25.58 | 24.90 | 25.22 | 2,098,603 | -0.19(-0.74%) |
Mar 18, 2009 | 25.22 | 25.73 | 24.83 | 25.40 | 3,058,239 | +0.12(+0.46%) |
Mar 17, 2009 | 23.99 | 25.35 | 23.78 | 25.29 | 4,759,945 | +1.26(+5.26%) |
Mar 16, 2009 | 24.15 | 24.33 | 23.84 | 24.03 | 2,474,088 | +0.06(+0.24%) |
Mar 13, 2009 | 23.37 | 24.03 | 23.21 | 23.97 | 0 | +0.73(+3.14%) |
Mar 12, 2009 | 22.33 | 23.28 | 22.33 | 23.24 | 2,340,789 | +0.91(+4.07%) |
Mar 11, 2009 | 22.70 | 22.77 | 22.30 | 22.33 | 3,234,541 | +0.14(+0.62%) |
Mar 10, 2009 | 22.64 | 22.77 | 21.85 | 22.19 | 5,056,282 | -0.11(-0.49%) |
Mar 09, 2009 | 22.73 | 23.31 | 22.27 | 22.30 | 4,885,141 | -0.79(-3.41%) |
Mar 06, 2009 | 22.85 | 23.16 | 22.65 | 23.09 | 0 | +0.36(+1.59%) |
Mar 05, 2009 | 24.03 | 24.03 | 22.50 | 22.73 | 4,056,879 | -1.39(-5.78%) |
Mar 04, 2009 | 24.13 | 24.37 | 23.67 | 24.12 | 1,974,465 | -0.07(-0.30%) |
Mar 02, 2009 | 24.00 | 24.57 | 23.82 | 24.19 | 2,801,188 | -0.12(-0.50%) |
Feb 27, 2009 | 23.82 | 24.65 | 23.82 | 24.31 | 0 | +0.21(+0.87%) |
Feb 26, 2009 | 24.86 | 24.94 | 24.09 | 24.10 | 3,394,854 | -0.53(-2.17%) |
Feb 25, 2009 | 24.51 | 24.99 | 24.37 | 24.64 | 4,856,669 | +0.01(+0.03%) |
Feb 24, 2009 | 24.45 | 24.71 | 24.24 | 24.63 | 2,492,256 | +0.30(+1.22%) |
Feb 23, 2009 | 25.15 | 25.15 | 24.26 | 24.34 | 2,162,784 | -0.66(-2.66%) |
Feb 20, 2009 | 24.90 | 25.51 | 24.75 | 25.00 | 0 | -0.28(-1.11%) |
Feb 19, 2009 | 25.32 | 25.76 | 24.69 | 25.28 | 1,639,009 | +0.17(+0.69%) |
Feb 18, 2009 | 25.41 | 25.41 | 24.88 | 25.11 | 2,193,079 | -0.07(-0.29%) |
Feb 17, 2009 | 25.91 | 25.91 | 25.08 | 25.18 | 3,246,485 | -1.43(-5.37%) |
Feb 13, 2009 | 26.44 | 26.82 | 26.21 | 26.61 | 4,238,548 | +0.24(+0.90%) |
Feb 12, 2009 | 25.68 | 26.37 | 25.30 | 26.37 | 2,495,705 | +0.42(+1.61%) |
Feb 11, 2009 | 25.89 | 26.06 | 25.26 | 25.95 | 1,546,333 | +0.12(+0.45%) |
Feb 10, 2009 | 26.36 | 26.49 | 25.73 | 25.84 | 1,933,221 | -0.65(-2.45%) |
Feb 09, 2009 | 27.01 | 27.14 | 26.26 | 26.49 | 2,852,164 | -0.56(-2.08%) |
Feb 06, 2009 | 26.28 | 27.12 | 26.18 | 27.05 | 4,043,770 | +0.73(+2.77%) |
Feb 05, 2009 | 26.21 | 26.45 | 26.05 | 26.32 | 2,484,850 | +0.01(+0.03%) |
Feb 04, 2009 | 26.71 | 26.85 | 26.07 | 26.31 | 2,440,113 | -0.39(-1.46%) |
Feb 03, 2009 | 26.32 | 26.93 | 26.11 | 26.70 | 5,210,918 | +0.37(+1.40%) |