Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 24.62 | 24.62 | 23.66 | 23.74 | 4,075,591 | -0.40(-1.65%) |
Mar 30, 2009 | 24.61 | 24.81 | 23.76 | 24.14 | 3,626,637 | -2.60(-9.74%) |
Mar 26, 2009 | 26.02 | 26.82 | 26.02 | 26.74 | 3,356,828 | +0.41(+1.57%) |
Mar 25, 2009 | 26.74 | 26.74 | 25.59 | 26.33 | 2,921,394 | -0.41(-1.53%) |
Mar 24, 2009 | 27.07 | 27.07 | 26.34 | 26.74 | 3,671,257 | -0.73(-2.65%) |
Mar 23, 2009 | 26.71 | 27.48 | 26.60 | 27.46 | 3,873,256 | +2.09(+8.23%) |
Mar 20, 2009 | 26.83 | 26.95 | 25.35 | 25.37 | 4,715,629 | -1.32(-4.93%) |
Mar 19, 2009 | 26.03 | 27.24 | 26.02 | 26.69 | 6,049,356 | +1.53(+6.10%) |
Mar 18, 2009 | 24.64 | 25.32 | 23.88 | 25.16 | 5,555,733 | -0.00(-0.01%) |
Mar 17, 2009 | 24.92 | 25.16 | 24.14 | 25.16 | 6,226,340 | +0.27(+1.07%) |
Mar 16, 2009 | 24.56 | 25.72 | 24.08 | 24.89 | 5,238,333 | +0.47(+1.91%) |
Mar 13, 2009 | 23.39 | 24.56 | 23.12 | 24.43 | 0 | +1.12(+4.83%) |
Mar 12, 2009 | 21.75 | 23.36 | 21.59 | 23.30 | 5,233,875 | +1.56(+7.17%) |
Mar 11, 2009 | 22.33 | 22.35 | 21.15 | 21.74 | 4,983,930 | -0.41(-1.87%) |
Mar 10, 2009 | 21.71 | 22.42 | 21.60 | 22.16 | 4,989,084 | +0.89(+4.16%) |
Mar 09, 2009 | 20.90 | 21.80 | 20.77 | 21.27 | 5,121,608 | +0.02(+0.07%) |
Mar 06, 2009 | 21.49 | 21.91 | 20.50 | 21.25 | 0 | +0.31(+1.49%) |
Mar 05, 2009 | 21.33 | 21.67 | 20.57 | 20.94 | 3,989,159 | -1.08(-4.89%) |
Mar 04, 2009 | 21.07 | 22.47 | 21.05 | 22.02 | 5,351,466 | +1.77(+8.75%) |
Mar 02, 2009 | 21.59 | 21.73 | 20.15 | 20.25 | 4,752,064 | -1.93(-8.68%) |
Feb 27, 2009 | 21.91 | 22.99 | 21.53 | 22.17 | 0 | -0.52(-2.29%) |
Feb 26, 2009 | 23.07 | 23.23 | 22.50 | 22.69 | 4,987,430 | +0.34(+1.54%) |
Feb 25, 2009 | 21.73 | 23.06 | 21.56 | 22.35 | 4,725,443 | +0.51(+2.33%) |
Feb 24, 2009 | 21.10 | 21.84 | 20.84 | 21.84 | 2,841,573 | +0.95(+4.57%) |
Feb 23, 2009 | 22.36 | 22.65 | 20.83 | 20.88 | 3,369,986 | -1.15(-5.22%) |
Feb 20, 2009 | 22.03 | 22.42 | 21.45 | 22.03 | 0 | -0.75(-3.28%) |
Feb 19, 2009 | 22.72 | 23.32 | 22.63 | 22.78 | 3,627,346 | +0.39(+1.75%) |
Feb 18, 2009 | 23.21 | 23.21 | 22.13 | 22.39 | 3,500,743 | -0.33(-1.45%) |
Feb 17, 2009 | 23.61 | 23.64 | 22.72 | 22.72 | 3,156,676 | -1.85(-7.53%) |
Feb 13, 2009 | 24.01 | 25.01 | 24.01 | 24.57 | 2,577,683 | +0.25(+1.05%) |
Feb 12, 2009 | 23.24 | 24.44 | 23.09 | 24.31 | 4,259,898 | +0.50(+2.09%) |
Feb 11, 2009 | 24.13 | 24.49 | 23.43 | 23.82 | 3,496,116 | -0.18(-0.75%) |
Feb 10, 2009 | 24.92 | 25.49 | 23.74 | 24.00 | 5,368,660 | -1.12(-4.46%) |
Feb 09, 2009 | 25.19 | 25.67 | 24.46 | 25.11 | 4,786,810 | +1.18(+4.92%) |
Feb 06, 2009 | 23.34 | 24.17 | 23.18 | 23.94 | 4,990,276 | +0.19(+0.78%) |
Feb 05, 2009 | 23.30 | 23.91 | 22.90 | 23.75 | 4,328,740 | +0.37(+1.56%) |
Feb 04, 2009 | 23.86 | 24.16 | 23.25 | 23.39 | 5,195,195 | -0.29(-1.23%) |
Feb 03, 2009 | 23.33 | 23.84 | 22.78 | 23.68 | 4,112,593 | +0.84(+3.69%) |
Feb 02, 2009 | 22.89 | 23.08 | 22.35 | 22.83 | 4,942,693 | -0.59(-2.53%) |
Jan 30, 2009 | 24.43 | 24.64 | 23.23 | 23.43 | 0 | -0.48(-2.02%) |
Jan 29, 2009 | 24.79 | 25.23 | 23.69 | 23.91 | 6,675,394 | -1.69(-6.59%) |
Jan 28, 2009 | 25.88 | 25.88 | 25.02 | 25.60 | 6,076,217 | +0.11(+0.44%) |
Jan 27, 2009 | 25.09 | 25.70 | 24.86 | 25.49 | 6,495,024 | +0.04(+0.15%) |
Jan 26, 2009 | 24.54 | 25.79 | 24.40 | 25.45 | 6,443,790 | +1.16(+4.76%) |
Jan 23, 2009 | 22.62 | 24.61 | 22.44 | 24.29 | 4,559,279 | +0.82(+3.48%) |
Jan 22, 2009 | 23.71 | 24.16 | 22.97 | 23.48 | 5,216,685 | -1.14(-4.63%) |
Jan 21, 2009 | 23.08 | 24.65 | 22.87 | 24.62 | 6,003,191 | +1.81(+7.95%) |
Jan 20, 2009 | 23.60 | 24.50 | 22.73 | 22.80 | 4,592,806 | -1.30(-5.39%) |
Jan 16, 2009 | 23.91 | 24.49 | 23.47 | 24.10 | 0 | +0.58(+2.48%) |
Jan 15, 2009 | 23.29 | 23.59 | 22.44 | 23.52 | 4,650,611 | +0.09(+0.39%) |
Jan 14, 2009 | 24.38 | 24.38 | 23.14 | 23.43 | 5,156,234 | -1.35(-5.44%) |
Jan 13, 2009 | 24.52 | 25.03 | 24.02 | 24.78 | 4,195,639 | +0.76(+3.18%) |
Jan 12, 2009 | 24.94 | 25.22 | 23.80 | 24.01 | 4,594,199 | -1.25(-4.93%) |
Jan 09, 2009 | 26.37 | 26.61 | 25.08 | 25.26 | 4,410,655 | -1.03(-3.91%) |
Jan 08, 2009 | 25.30 | 26.29 | 25.01 | 26.29 | 4,339,042 | +0.94(+3.72%) |
Jan 07, 2009 | 26.54 | 26.54 | 25.04 | 25.34 | 5,573,945 | -1.65(-6.13%) |
Jan 06, 2009 | 27.04 | 27.49 | 26.56 | 27.00 | 6,431,874 | +0.83(+3.18%) |
Jan 05, 2009 | 24.99 | 26.44 | 24.99 | 26.16 | 6,254,298 | +1.00(+3.98%) |
Jan 02, 2009 | 23.51 | 25.52 | 23.51 | 25.16 | 0 | +1.64(+6.99%) |