Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 25.77 | 26.29 | 25.63 | 25.85 | 4,270,623 | +0.35(+1.36%) |
Mar 30, 2009 | 25.89 | 25.91 | 25.13 | 25.51 | 5,082,534 | -2.33(-8.37%) |
Mar 26, 2009 | 27.92 | 28.10 | 27.52 | 27.84 | 4,980,321 | +0.17(+0.63%) |
Mar 25, 2009 | 27.50 | 28.09 | 27.11 | 27.66 | 5,267,965 | +0.66(+2.44%) |
Mar 24, 2009 | 27.16 | 27.53 | 26.94 | 27.00 | 6,117,932 | -0.72(-2.60%) |
Mar 23, 2009 | 27.22 | 27.77 | 27.15 | 27.72 | 7,420,592 | +1.23(+4.63%) |
Mar 20, 2009 | 27.16 | 27.37 | 26.49 | 26.50 | 4,777,887 | -0.71(-2.61%) |
Mar 19, 2009 | 27.36 | 27.63 | 26.89 | 27.21 | 8,947,172 | +1.18(+4.51%) |
Mar 18, 2009 | 25.84 | 26.86 | 25.33 | 26.03 | 6,752,039 | -0.24(-0.90%) |
Mar 17, 2009 | 25.42 | 26.28 | 25.25 | 26.27 | 4,335,961 | +0.45(+1.76%) |
Mar 16, 2009 | 26.04 | 26.35 | 25.77 | 25.82 | 4,610,250 | -0.13(-0.49%) |
Mar 13, 2009 | 26.26 | 26.33 | 25.51 | 25.94 | 0 | -0.06(-0.22%) |
Mar 12, 2009 | 24.98 | 26.10 | 24.76 | 26.00 | 4,887,686 | +0.73(+2.90%) |
Mar 11, 2009 | 25.54 | 25.88 | 24.89 | 25.27 | 6,061,507 | +0.15(+0.61%) |
Mar 10, 2009 | 24.30 | 25.52 | 24.29 | 25.12 | 10,448,010 | +1.48(+6.27%) |
Mar 09, 2009 | 23.27 | 24.14 | 23.23 | 23.64 | 6,883,796 | -0.46(-1.92%) |
Mar 06, 2009 | 24.47 | 24.71 | 23.50 | 24.10 | 0 | +0.70(+3.00%) |
Mar 05, 2009 | 23.89 | 24.13 | 23.35 | 23.40 | 5,952,714 | -1.47(-5.91%) |
Mar 04, 2009 | 23.98 | 25.20 | 23.90 | 24.87 | 10,285,717 | +1.83(+7.94%) |
Mar 02, 2009 | 24.14 | 24.34 | 22.98 | 23.04 | 8,373,494 | -1.83(-7.37%) |
Feb 27, 2009 | 24.64 | 25.48 | 24.43 | 24.87 | 0 | -0.37(-1.48%) |
Feb 26, 2009 | 25.38 | 25.80 | 25.17 | 25.25 | 8,882,016 | -0.52(-2.02%) |
Feb 25, 2009 | 25.82 | 26.21 | 25.01 | 25.77 | 9,755,660 | -0.25(-0.95%) |
Feb 24, 2009 | 25.21 | 26.07 | 25.00 | 26.02 | 7,208,686 | +1.24(+5.02%) |
Feb 23, 2009 | 25.85 | 25.94 | 24.71 | 24.77 | 7,246,312 | -0.76(-2.99%) |
Feb 20, 2009 | 25.41 | 25.86 | 25.07 | 25.54 | 7,096,301 | -0.67(-2.57%) |
Feb 19, 2009 | 26.73 | 26.87 | 26.09 | 26.21 | 5,135,222 | +0.21(+0.81%) |
Feb 18, 2009 | 26.04 | 26.34 | 25.41 | 26.00 | 9,572,748 | +0.25(+0.96%) |
Feb 17, 2009 | 26.31 | 26.36 | 25.74 | 25.75 | 6,596,950 | -2.11(-7.58%) |
Feb 13, 2009 | 28.02 | 28.19 | 27.70 | 27.87 | 4,714,433 | +0.21(+0.74%) |
Feb 12, 2009 | 27.08 | 27.69 | 26.64 | 27.66 | 6,404,784 | +0.56(+2.06%) |
Feb 11, 2009 | 27.39 | 27.58 | 26.74 | 27.10 | 5,324,391 | -0.15(-0.54%) |
Feb 10, 2009 | 28.20 | 28.66 | 27.04 | 27.25 | 5,934,893 | -1.28(-4.47%) |
Feb 09, 2009 | 28.86 | 29.03 | 28.29 | 28.53 | 4,585,356 | -0.25(-0.88%) |
Feb 06, 2009 | 27.84 | 28.93 | 27.77 | 28.78 | 5,527,387 | +1.03(+3.70%) |
Feb 05, 2009 | 26.94 | 27.95 | 26.64 | 27.75 | 6,571,130 | +0.21(+0.75%) |
Feb 04, 2009 | 27.30 | 28.06 | 27.23 | 27.55 | 6,196,402 | +0.18(+0.65%) |
Feb 03, 2009 | 26.45 | 27.49 | 26.35 | 27.37 | 5,152,747 | +0.87(+3.28%) |
Feb 02, 2009 | 26.01 | 26.65 | 25.92 | 26.50 | 4,759,040 | +0.26(+1.00%) |
Jan 30, 2009 | 26.83 | 27.01 | 26.08 | 26.23 | 0 | -0.62(-2.30%) |
Jan 29, 2009 | 27.12 | 27.41 | 26.72 | 26.85 | 5,604,075 | -0.97(-3.50%) |
Jan 28, 2009 | 27.61 | 28.06 | 27.44 | 27.82 | 5,510,838 | +0.93(+3.47%) |
Jan 27, 2009 | 26.68 | 27.12 | 26.36 | 26.89 | 5,487,824 | +0.28(+1.05%) |
Jan 26, 2009 | 25.72 | 26.89 | 25.66 | 26.61 | 9,318,353 | +1.62(+6.50%) |
Jan 23, 2009 | 23.61 | 25.22 | 23.57 | 24.99 | 8,101,581 | +0.35(+1.43%) |
Jan 22, 2009 | 24.84 | 25.11 | 24.07 | 24.64 | 9,026,420 | -0.94(-3.69%) |
Jan 21, 2009 | 24.62 | 25.59 | 24.33 | 25.58 | 6,119,204 | +0.80(+3.21%) |
Jan 20, 2009 | 25.50 | 25.73 | 24.65 | 24.78 | 5,835,639 | -1.40(-5.33%) |
Jan 16, 2009 | 26.78 | 26.81 | 25.55 | 26.18 | 4,873,327 | +0.28(+1.10%) |
Jan 15, 2009 | 26.09 | 26.11 | 25.00 | 25.90 | 5,156,973 | -0.27(-1.03%) |
Jan 14, 2009 | 26.46 | 26.65 | 25.82 | 26.16 | 4,355,795 | -1.21(-4.43%) |
Jan 13, 2009 | 27.09 | 27.68 | 27.00 | 27.38 | 6,497,438 | -0.41(-1.48%) |
Jan 12, 2009 | 28.17 | 28.24 | 27.49 | 27.79 | 3,624,908 | -0.48(-1.70%) |
Jan 09, 2009 | 28.92 | 28.93 | 28.11 | 28.27 | 5,435,319 | -1.23(-4.16%) |
Jan 08, 2009 | 29.16 | 29.62 | 28.84 | 29.50 | 6,702,009 | +0.59(+2.04%) |
Jan 07, 2009 | 29.59 | 29.62 | 28.51 | 28.90 | 5,094,614 | -0.78(-2.63%) |
Jan 06, 2009 | 29.72 | 30.03 | 29.23 | 29.68 | 5,463,221 | -0.13(-0.42%) |
Jan 05, 2009 | 29.52 | 30.38 | 29.50 | 29.81 | 5,722,998 | -0.52(-1.72%) |
Jan 02, 2009 | 29.47 | 30.49 | 29.28 | 30.33 | 0 | +1.19(+4.09%) |