Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 26.22 | 26.73 | 25.91 | 26.19 | 2,398,078 | +0.18(+0.71%) |
Mar 30, 2009 | 26.70 | 26.98 | 25.60 | 26.01 | 2,277,255 | -1.96(-7.00%) |
Mar 26, 2009 | 26.43 | 27.99 | 26.36 | 27.97 | 3,809,540 | +1.63(+6.21%) |
Mar 25, 2009 | 25.45 | 26.93 | 25.45 | 26.33 | 5,562,619 | +0.15(+0.56%) |
Mar 24, 2009 | 25.76 | 26.63 | 25.61 | 26.18 | 2,751,270 | +0.05(+0.21%) |
Mar 23, 2009 | 25.21 | 26.15 | 25.17 | 26.13 | 2,322,233 | +1.92(+7.93%) |
Mar 20, 2009 | 25.37 | 25.37 | 24.06 | 24.21 | 2,297,359 | -1.02(-4.03%) |
Mar 19, 2009 | 25.21 | 25.51 | 24.77 | 25.23 | 2,529,152 | +0.30(+1.21%) |
Mar 18, 2009 | 24.03 | 25.19 | 23.56 | 24.93 | 2,660,389 | +0.69(+2.86%) |
Mar 17, 2009 | 23.26 | 24.23 | 22.98 | 24.23 | 2,116,007 | +0.75(+3.18%) |
Mar 16, 2009 | 23.72 | 24.23 | 23.41 | 23.49 | 2,678,409 | -0.23(-0.98%) |
Mar 13, 2009 | 23.96 | 24.07 | 23.32 | 23.72 | 0 | -0.17(-0.71%) |
Mar 12, 2009 | 23.31 | 23.96 | 22.63 | 23.89 | 1,885,895 | +0.58(+2.48%) |
Mar 11, 2009 | 23.47 | 23.57 | 22.87 | 23.31 | 2,986,270 | +0.21(+0.90%) |
Mar 10, 2009 | 21.87 | 23.10 | 21.87 | 23.10 | 3,048,740 | +1.63(+7.57%) |
Mar 09, 2009 | 21.77 | 22.41 | 21.34 | 21.48 | 3,148,033 | -0.59(-2.69%) |
Mar 06, 2009 | 22.57 | 22.94 | 21.36 | 22.07 | 0 | -0.22(-1.00%) |
Mar 05, 2009 | 23.02 | 23.39 | 21.91 | 22.29 | 4,424,784 | -1.85(-7.66%) |
Mar 04, 2009 | 24.35 | 24.51 | 23.83 | 24.14 | 4,693,720 | -0.08(-0.32%) |
Mar 02, 2009 | 25.33 | 25.33 | 24.13 | 24.22 | 2,258,249 | -1.50(-5.84%) |
Feb 27, 2009 | 26.09 | 26.56 | 25.60 | 25.72 | 0 | -0.73(-2.77%) |
Feb 26, 2009 | 27.53 | 27.73 | 26.30 | 26.45 | 2,417,692 | -0.82(-3.02%) |
Feb 25, 2009 | 27.97 | 28.22 | 26.99 | 27.28 | 2,244,290 | -1.07(-3.78%) |
Feb 24, 2009 | 27.53 | 28.54 | 27.01 | 28.35 | 2,210,744 | +0.97(+3.55%) |
Feb 23, 2009 | 29.16 | 29.31 | 27.30 | 27.38 | 2,490,375 | -1.50(-5.20%) |
Feb 20, 2009 | 28.71 | 29.61 | 28.24 | 28.88 | 0 | -0.17(-0.58%) |
Feb 19, 2009 | 30.31 | 30.32 | 28.98 | 29.05 | 2,215,422 | -0.76(-2.53%) |
Feb 18, 2009 | 30.05 | 30.49 | 29.35 | 29.81 | 2,536,125 | +0.08(+0.28%) |
Feb 17, 2009 | 30.66 | 30.66 | 29.43 | 29.72 | 3,061,752 | -1.64(-5.23%) |
Feb 13, 2009 | 31.00 | 32.14 | 31.00 | 31.36 | 2,530,056 | +0.53(+1.73%) |
Feb 12, 2009 | 30.52 | 30.87 | 29.77 | 30.83 | 2,262,583 | -0.22(-0.70%) |
Feb 11, 2009 | 31.44 | 32.52 | 30.56 | 31.05 | 2,314,810 | +0.66(+2.18%) |
Feb 10, 2009 | 31.54 | 31.99 | 30.05 | 30.39 | 2,167,096 | -1.54(-4.83%) |
Feb 09, 2009 | 32.01 | 32.47 | 31.39 | 31.93 | 2,451,136 | -0.35(-1.07%) |
Feb 06, 2009 | 31.33 | 32.43 | 31.30 | 32.27 | 2,034,923 | +0.89(+2.85%) |
Feb 05, 2009 | 30.52 | 31.83 | 29.97 | 31.38 | 2,926,164 | +0.53(+1.72%) |
Feb 04, 2009 | 30.71 | 31.56 | 30.56 | 30.85 | 2,175,499 | +0.54(+1.78%) |
Feb 03, 2009 | 29.77 | 30.53 | 28.95 | 30.31 | 2,769,159 | +0.93(+3.18%) |
Feb 02, 2009 | 29.00 | 30.09 | 28.83 | 29.38 | 3,063,069 | -0.08(-0.26%) |
Jan 30, 2009 | 30.37 | 30.37 | 29.14 | 29.45 | 0 | -1.09(-3.56%) |
Jan 29, 2009 | 31.66 | 32.04 | 30.29 | 30.54 | 2,169,439 | -1.67(-5.19%) |
Jan 28, 2009 | 31.40 | 32.53 | 31.18 | 32.21 | 2,559,758 | +1.49(+4.84%) |
Jan 27, 2009 | 30.30 | 30.93 | 30.09 | 30.72 | 1,924,649 | +0.78(+2.60%) |
Jan 26, 2009 | 30.00 | 31.10 | 29.58 | 29.95 | 2,435,760 | -0.18(-0.59%) |
Jan 23, 2009 | 28.91 | 30.89 | 28.70 | 30.12 | 2,910,792 | +0.40(+1.35%) |
Jan 22, 2009 | 30.00 | 30.09 | 28.93 | 29.72 | 4,853,967 | -0.70(-2.31%) |
Jan 21, 2009 | 31.46 | 31.60 | 29.53 | 30.42 | 4,286,231 | -0.63(-2.04%) |
Jan 20, 2009 | 28.06 | 31.90 | 28.04 | 31.06 | 5,422,862 | +0.40(+1.31%) |
Jan 16, 2009 | 31.56 | 31.56 | 29.62 | 30.66 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 30.32 | 30.99 | 29.37 | 30.66 | 2,007,425 | +0.62(+2.05%) |
Jan 14, 2009 | 30.86 | 30.89 | 29.75 | 30.04 | 2,192,505 | -1.27(-4.06%) |
Jan 13, 2009 | 31.46 | 31.99 | 30.86 | 31.31 | 1,575,835 | -0.18(-0.56%) |
Jan 12, 2009 | 32.57 | 32.57 | 31.25 | 31.49 | 1,299,507 | -1.09(-3.36%) |
Jan 09, 2009 | 33.39 | 33.60 | 32.04 | 32.58 | 1,417,104 | -0.72(-2.15%) |
Jan 08, 2009 | 32.88 | 33.30 | 32.20 | 33.30 | 2,312,163 | +0.13(+0.40%) |
Jan 07, 2009 | 35.03 | 35.03 | 32.80 | 33.17 | 1,836,194 | -2.18(-6.17%) |
Jan 06, 2009 | 35.33 | 35.80 | 34.64 | 35.35 | 2,203,076 | +0.40(+1.15%) |
Jan 05, 2009 | 34.91 | 35.16 | 34.04 | 34.95 | 2,686,494 | +0.14(+0.40%) |
Jan 02, 2009 | 33.29 | 34.96 | 32.30 | 34.81 | 0 | +2.02(+6.16%) |