Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 24.43 | 24.82 | 24.28 | 24.40 | 1,970,758 | +0.02(+0.09%) |
Mar 30, 2009 | 24.78 | 24.91 | 23.89 | 24.38 | 1,786,169 | -0.86(-3.41%) |
Mar 26, 2009 | 25.11 | 25.33 | 24.62 | 25.24 | 2,216,425 | +0.24(+0.97%) |
Mar 25, 2009 | 25.36 | 25.37 | 24.49 | 25.00 | 2,119,748 | -0.04(-0.17%) |
Mar 24, 2009 | 24.64 | 25.27 | 24.49 | 25.04 | 3,113,917 | +0.15(+0.60%) |
Mar 23, 2009 | 24.42 | 24.89 | 24.39 | 24.89 | 3,988,962 | +1.35(+5.71%) |
Mar 20, 2009 | 23.49 | 23.85 | 23.03 | 23.55 | 2,970,151 | +0.17(+0.73%) |
Mar 19, 2009 | 23.72 | 23.75 | 23.35 | 23.38 | 3,196,126 | -0.21(-0.91%) |
Mar 18, 2009 | 22.53 | 24.01 | 22.33 | 23.59 | 5,791,719 | +1.17(+5.24%) |
Mar 17, 2009 | 22.33 | 22.56 | 21.90 | 22.42 | 3,206,971 | +0.04(+0.16%) |
Mar 16, 2009 | 22.73 | 22.99 | 22.22 | 22.38 | 3,762,126 | -0.17(-0.76%) |
Mar 13, 2009 | 22.88 | 23.23 | 22.16 | 22.55 | 0 | -0.30(-1.31%) |
Mar 12, 2009 | 23.39 | 23.63 | 22.75 | 22.85 | 4,037,304 | -0.58(-2.46%) |
Mar 11, 2009 | 23.16 | 23.63 | 22.93 | 23.43 | 5,458,118 | +0.08(+0.34%) |
Mar 10, 2009 | 23.51 | 23.90 | 23.26 | 23.35 | 3,399,731 | -0.11(-0.45%) |
Mar 09, 2009 | 24.14 | 24.25 | 23.32 | 23.46 | 2,101,866 | -0.82(-3.37%) |
Mar 06, 2009 | 24.45 | 24.67 | 23.75 | 24.27 | 0 | +0.35(+1.46%) |
Mar 05, 2009 | 24.45 | 24.76 | 23.53 | 23.93 | 4,813,537 | -1.03(-4.11%) |
Mar 04, 2009 | 25.71 | 25.75 | 24.84 | 24.95 | 3,291,321 | -0.20(-0.79%) |
Mar 02, 2009 | 25.11 | 25.83 | 25.04 | 25.15 | 2,933,684 | +0.07(+0.28%) |
Feb 27, 2009 | 25.04 | 25.51 | 24.79 | 25.08 | 0 | -0.15(-0.59%) |
Feb 26, 2009 | 25.59 | 25.72 | 25.12 | 25.23 | 3,059,637 | -0.07(-0.28%) |
Feb 25, 2009 | 25.44 | 25.66 | 25.09 | 25.30 | 2,069,778 | -0.36(-1.39%) |
Feb 24, 2009 | 25.20 | 25.77 | 25.12 | 25.66 | 2,860,378 | +0.38(+1.49%) |
Feb 23, 2009 | 25.86 | 26.20 | 25.25 | 25.28 | 1,758,868 | -0.42(-1.63%) |
Feb 20, 2009 | 25.72 | 26.13 | 25.41 | 25.70 | 2,840,093 | -0.58(-2.19%) |
Feb 19, 2009 | 26.69 | 27.01 | 26.17 | 26.27 | 2,798,095 | -0.53(-1.99%) |
Feb 18, 2009 | 26.84 | 26.94 | 26.62 | 26.81 | 2,771,042 | -0.01(-0.05%) |
Feb 17, 2009 | 26.86 | 27.36 | 26.69 | 26.82 | 3,084,060 | -0.83(-2.99%) |
Feb 13, 2009 | 28.25 | 28.25 | 27.63 | 27.65 | 2,726,960 | -0.56(-1.97%) |
Feb 12, 2009 | 27.11 | 28.36 | 26.98 | 28.20 | 3,673,089 | +0.35(+1.25%) |
Feb 11, 2009 | 27.41 | 28.08 | 27.06 | 27.85 | 3,780,992 | +1.30(+4.91%) |
Feb 10, 2009 | 28.24 | 28.30 | 26.12 | 26.55 | 7,437,695 | -2.28(-7.90%) |
Feb 09, 2009 | 29.48 | 29.49 | 28.62 | 28.83 | 3,120,270 | -0.48(-1.63%) |
Feb 06, 2009 | 28.50 | 29.41 | 28.27 | 29.31 | 3,075,668 | +0.88(+3.11%) |
Feb 05, 2009 | 28.42 | 28.78 | 28.15 | 28.42 | 2,300,091 | -0.04(-0.13%) |
Feb 04, 2009 | 29.36 | 29.62 | 28.32 | 28.46 | 1,877,822 | -0.97(-3.29%) |
Feb 03, 2009 | 28.50 | 29.63 | 28.32 | 29.43 | 1,748,130 | +0.99(+3.48%) |
Feb 02, 2009 | 28.67 | 28.96 | 27.63 | 28.44 | 4,036,846 | -0.23(-0.79%) |
Jan 30, 2009 | 29.08 | 29.33 | 28.55 | 28.67 | 0 | -0.46(-1.59%) |
Jan 29, 2009 | 29.71 | 29.71 | 28.90 | 29.13 | 1,494,924 | -0.57(-1.92%) |
Jan 28, 2009 | 29.95 | 30.10 | 29.34 | 29.70 | 2,078,870 | +0.04(+0.14%) |
Jan 27, 2009 | 30.30 | 30.30 | 29.25 | 29.66 | 2,082,174 | -0.29(-0.97%) |
Jan 26, 2009 | 30.55 | 31.01 | 29.85 | 29.95 | 2,616,224 | -0.30(-0.99%) |
Jan 23, 2009 | 29.96 | 30.58 | 29.49 | 30.25 | 1,603,043 | -0.35(-1.14%) |
Jan 22, 2009 | 30.06 | 30.70 | 29.74 | 30.60 | 3,047,608 | +0.04(+0.12%) |
Jan 21, 2009 | 29.78 | 30.66 | 29.72 | 30.56 | 2,568,784 | +0.78(+2.63%) |
Jan 20, 2009 | 30.23 | 30.40 | 29.56 | 29.78 | 2,409,382 | -0.26(-0.85%) |
Jan 16, 2009 | 30.22 | 30.54 | 29.83 | 30.03 | 2,827,238 | +0.14(+0.45%) |
Jan 15, 2009 | 29.76 | 29.94 | 29.14 | 29.90 | 4,155,119 | -0.03(-0.10%) |
Jan 14, 2009 | 30.54 | 30.54 | 29.56 | 29.93 | 1,492,827 | -1.07(-3.47%) |
Jan 13, 2009 | 31.21 | 31.36 | 30.49 | 31.00 | 2,031,633 | -0.21(-0.68%) |
Jan 12, 2009 | 31.22 | 31.54 | 30.61 | 31.21 | 1,501,036 | +0.01(+0.05%) |
Jan 09, 2009 | 31.36 | 31.52 | 30.77 | 31.20 | 1,605,764 | -0.22(-0.70%) |
Jan 08, 2009 | 31.90 | 32.35 | 30.35 | 31.42 | 3,136,290 | -0.64(-2.00%) |
Jan 07, 2009 | 32.15 | 32.81 | 31.80 | 32.06 | 2,108,643 | -0.49(-1.51%) |
Jan 06, 2009 | 34.43 | 35.13 | 31.97 | 32.55 | 3,579,096 | -1.93(-5.59%) |
Jan 05, 2009 | 35.08 | 35.51 | 34.13 | 34.48 | 2,477,960 | -0.77(-2.18%) |
Jan 02, 2009 | 34.67 | 35.46 | 34.35 | 35.25 | 0 | +0.43(+1.23%) |