Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 23.49 | 23.92 | 22.83 | 23.62 | 3,097,523 | +0.43(+1.84%) |
Mar 30, 2009 | 23.62 | 23.62 | 22.81 | 23.19 | 2,596,073 | -1.90(-7.55%) |
Mar 26, 2009 | 23.28 | 25.12 | 23.28 | 25.09 | 8,713,507 | +1.89(+8.13%) |
Mar 25, 2009 | 24.01 | 24.06 | 22.51 | 23.20 | 4,628,505 | -0.29(-1.24%) |
Mar 24, 2009 | 24.10 | 24.49 | 23.42 | 23.49 | 4,191,279 | -1.00(-4.09%) |
Mar 23, 2009 | 23.53 | 24.57 | 23.00 | 24.49 | 4,831,364 | +1.72(+7.55%) |
Mar 20, 2009 | 24.17 | 24.20 | 22.58 | 22.77 | 4,952,621 | -1.04(-4.38%) |
Mar 19, 2009 | 24.43 | 24.58 | 23.71 | 23.82 | 5,732,718 | -0.38(-1.59%) |
Mar 18, 2009 | 24.00 | 24.51 | 23.13 | 24.20 | 5,415,053 | +0.24(+1.01%) |
Mar 17, 2009 | 22.98 | 23.96 | 22.75 | 23.96 | 5,694,105 | +1.13(+4.94%) |
Mar 16, 2009 | 22.33 | 23.51 | 22.29 | 22.83 | 5,841,849 | +0.51(+2.28%) |
Mar 13, 2009 | 21.41 | 22.39 | 21.08 | 22.32 | 6,019,265 | +0.87(+4.05%) |
Mar 12, 2009 | 20.64 | 21.49 | 20.22 | 21.46 | 4,575,782 | +0.81(+3.92%) |
Mar 11, 2009 | 20.87 | 21.10 | 20.43 | 20.65 | 6,022,113 | -0.36(-1.71%) |
Mar 10, 2009 | 20.13 | 21.04 | 19.92 | 21.00 | 6,629,621 | +0.95(+4.75%) |
Mar 09, 2009 | 20.35 | 20.90 | 19.92 | 20.05 | 5,183,927 | -0.48(-2.36%) |
Mar 06, 2009 | 20.65 | 21.09 | 19.99 | 20.54 | 5,962,795 | -0.05(-0.24%) |
Mar 05, 2009 | 21.91 | 21.91 | 20.50 | 20.59 | 6,922,128 | -1.49(-6.73%) |
Mar 04, 2009 | 21.50 | 22.27 | 21.19 | 22.07 | 6,666,351 | +1.19(+5.68%) |
Mar 02, 2009 | 22.54 | 22.87 | 20.87 | 20.89 | 8,926,147 | -2.11(-9.18%) |
Feb 27, 2009 | 23.62 | 23.62 | 22.76 | 23.00 | 4,796,657 | -0.02(-0.07%) |
Feb 26, 2009 | 23.71 | 23.94 | 22.88 | 23.02 | 3,933,787 | -0.68(-2.89%) |
Feb 25, 2009 | 24.39 | 24.95 | 23.33 | 23.70 | 5,187,279 | -0.89(-3.60%) |
Feb 24, 2009 | 24.12 | 24.61 | 23.41 | 24.59 | 3,895,607 | +0.92(+3.88%) |
Feb 23, 2009 | 24.54 | 24.85 | 23.57 | 23.67 | 4,534,081 | -0.87(-3.54%) |
Feb 20, 2009 | 24.59 | 24.85 | 23.94 | 24.54 | 4,130,917 | -0.28(-1.11%) |
Feb 19, 2009 | 25.37 | 26.00 | 24.76 | 24.81 | 2,779,248 | -0.30(-1.20%) |
Feb 18, 2009 | 25.38 | 25.50 | 24.74 | 25.11 | 4,211,170 | -0.19(-0.76%) |
Feb 17, 2009 | 25.26 | 25.86 | 24.45 | 25.30 | 5,388,084 | -0.91(-3.47%) |
Feb 13, 2009 | 26.32 | 27.07 | 26.14 | 26.21 | 3,418,324 | -0.30(-1.13%) |
Feb 12, 2009 | 25.63 | 26.61 | 25.56 | 26.51 | 5,024,738 | -0.22(-0.81%) |
Feb 11, 2009 | 26.86 | 27.18 | 26.13 | 26.73 | 4,591,076 | -0.23(-0.87%) |
Feb 10, 2009 | 25.35 | 28.55 | 25.12 | 26.97 | 10,585,690 | +1.55(+6.11%) |
Feb 09, 2009 | 25.43 | 25.71 | 25.01 | 25.41 | 4,415,471 | -0.09(-0.36%) |
Feb 06, 2009 | 24.45 | 25.64 | 23.99 | 25.50 | 4,753,220 | +1.11(+4.55%) |
Feb 05, 2009 | 23.75 | 24.64 | 23.47 | 24.39 | 4,044,510 | +0.15(+0.62%) |
Feb 04, 2009 | 24.06 | 25.05 | 23.78 | 24.24 | 4,194,776 | +0.24(+1.01%) |
Feb 03, 2009 | 22.73 | 24.03 | 22.73 | 24.00 | 4,116,395 | +1.09(+4.74%) |
Feb 02, 2009 | 23.13 | 23.51 | 22.49 | 22.92 | 3,339,055 | -0.30(-1.29%) |
Jan 30, 2009 | 24.22 | 24.59 | 23.09 | 23.22 | 4,157,252 | -0.99(-4.07%) |
Jan 29, 2009 | 24.78 | 25.08 | 24.04 | 24.20 | 3,091,582 | -0.87(-3.46%) |
Jan 28, 2009 | 24.67 | 25.50 | 24.34 | 25.07 | 3,309,316 | +0.83(+3.41%) |
Jan 27, 2009 | 23.62 | 24.49 | 23.62 | 24.24 | 2,996,054 | +0.23(+0.97%) |
Jan 26, 2009 | 24.01 | 24.63 | 23.59 | 24.01 | 2,808,472 | +0.28(+1.16%) |
Jan 23, 2009 | 24.15 | 24.53 | 23.21 | 23.73 | 4,699,157 | +0.06(+0.25%) |
Jan 22, 2009 | 23.74 | 24.06 | 23.22 | 23.68 | 3,034,343 | -0.75(-3.08%) |
Jan 21, 2009 | 23.34 | 24.51 | 22.87 | 24.43 | 4,802,072 | +1.46(+6.36%) |
Jan 20, 2009 | 23.93 | 24.44 | 22.93 | 22.97 | 4,905,871 | -1.42(-5.82%) |
Jan 16, 2009 | 24.80 | 25.05 | 23.78 | 24.39 | 5,359,388 | -0.06(-0.24%) |
Jan 15, 2009 | 24.20 | 24.68 | 23.40 | 24.44 | 4,496,764 | +0.30(+1.24%) |
Jan 14, 2009 | 25.06 | 25.39 | 24.01 | 24.14 | 4,774,710 | -1.30(-5.12%) |
Jan 13, 2009 | 25.47 | 26.32 | 25.00 | 25.45 | 3,407,887 | -0.47(-1.80%) |
Jan 12, 2009 | 26.04 | 26.77 | 25.73 | 25.91 | 2,787,463 | -0.40(-1.52%) |
Jan 09, 2009 | 27.25 | 27.25 | 26.08 | 26.31 | 2,950,621 | -0.86(-3.16%) |
Jan 08, 2009 | 27.33 | 27.46 | 26.62 | 27.17 | 2,495,754 | -0.15(-0.55%) |
Jan 07, 2009 | 27.81 | 28.06 | 27.22 | 27.32 | 2,162,677 | -1.20(-4.21%) |
Jan 06, 2009 | 28.29 | 28.72 | 28.05 | 28.53 | 2,125,868 | +0.58(+2.09%) |
Jan 05, 2009 | 28.50 | 28.50 | 27.63 | 27.94 | 2,533,133 | -0.80(-2.79%) |