Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 26.26 | 27.03 | 26.09 | 26.54 | 40,591,940 | +0.71(+2.75%) |
Mar 30, 2009 | 26.01 | 26.31 | 25.46 | 25.83 | 26,755,310 | -1.14(-4.22%) |
Mar 26, 2009 | 26.46 | 27.08 | 26.41 | 26.97 | 34,692,608 | +0.71(+2.70%) |
Mar 25, 2009 | 26.01 | 26.59 | 25.49 | 26.26 | 35,791,720 | +0.32(+1.24%) |
Mar 24, 2009 | 26.22 | 26.32 | 25.76 | 25.94 | 26,490,070 | -0.54(-2.04%) |
Mar 23, 2009 | 25.80 | 26.63 | 25.58 | 26.48 | 32,941,706 | +1.20(+4.75%) |
Mar 20, 2009 | 25.68 | 25.96 | 25.00 | 25.28 | 41,020,140 | -0.40(-1.54%) |
Mar 19, 2009 | 25.96 | 26.11 | 25.52 | 25.68 | 36,890,752 | -0.21(-0.82%) |
Mar 18, 2009 | 25.07 | 26.33 | 25.06 | 25.89 | 38,682,224 | +0.44(+1.72%) |
Mar 17, 2009 | 24.76 | 25.49 | 24.55 | 25.45 | 29,893,746 | +1.00(+4.10%) |
Mar 16, 2009 | 25.16 | 25.21 | 24.38 | 24.45 | 22,697,306 | -0.62(-2.48%) |
Mar 13, 2009 | 24.99 | 25.12 | 24.50 | 25.07 | 25,981,218 | -0.03(-0.11%) |
Mar 12, 2009 | 24.18 | 25.22 | 24.10 | 25.10 | 40,024,892 | +0.98(+4.07%) |
Mar 11, 2009 | 24.16 | 24.38 | 23.57 | 24.12 | 34,680,428 | -0.01(-0.03%) |
Mar 10, 2009 | 22.85 | 24.14 | 22.76 | 24.12 | 49,019,648 | +1.61(+7.15%) |
Mar 09, 2009 | 22.72 | 23.59 | 22.39 | 22.51 | 33,488,356 | -0.43(-1.87%) |
Mar 06, 2009 | 23.70 | 23.92 | 22.29 | 22.94 | 48,973,288 | -0.68(-2.89%) |
Mar 05, 2009 | 23.57 | 24.18 | 23.54 | 23.62 | 39,979,080 | -0.08(-0.32%) |
Mar 04, 2009 | 23.28 | 24.05 | 23.11 | 23.70 | 37,859,304 | +1.33(+5.95%) |
Mar 02, 2009 | 22.46 | 23.04 | 22.27 | 22.37 | 33,601,640 | -0.44(-1.91%) |
Feb 27, 2009 | 22.78 | 23.34 | 22.73 | 22.81 | 36,676,780 | -0.16(-0.68%) |
Feb 26, 2009 | 23.37 | 24.13 | 22.90 | 22.96 | 36,274,364 | -0.18(-0.80%) |
Feb 25, 2009 | 23.26 | 23.69 | 22.59 | 23.15 | 30,857,672 | -0.27(-1.17%) |
Feb 24, 2009 | 22.52 | 23.57 | 22.45 | 23.42 | 37,834,468 | +1.16(+5.22%) |
Feb 23, 2009 | 22.97 | 23.26 | 22.18 | 22.26 | 29,857,286 | -0.88(-3.79%) |
Feb 20, 2009 | 22.75 | 23.47 | 22.70 | 23.13 | 33,490,746 | +0.16(+0.68%) |
Feb 19, 2009 | 23.56 | 23.83 | 22.94 | 22.98 | 29,991,898 | -0.33(-1.40%) |
Feb 18, 2009 | 23.77 | 23.89 | 23.09 | 23.30 | 34,174,876 | -0.27(-1.15%) |
Feb 17, 2009 | 23.90 | 24.13 | 23.15 | 23.58 | 32,822,020 | -0.65(-2.69%) |
Feb 13, 2009 | 24.00 | 24.70 | 24.00 | 24.23 | 26,862,152 | +0.10(+0.39%) |
Feb 12, 2009 | 23.54 | 24.31 | 23.17 | 24.13 | 38,400,976 | +0.63(+2.69%) |
Feb 11, 2009 | 23.62 | 24.15 | 23.03 | 23.50 | 31,608,836 | -0.28(-1.17%) |
Feb 10, 2009 | 24.62 | 24.89 | 23.56 | 23.78 | 36,262,536 | -1.11(-4.45%) |
Feb 09, 2009 | 24.61 | 25.06 | 24.44 | 24.89 | 24,820,400 | +0.22(+0.91%) |
Feb 06, 2009 | 23.94 | 24.87 | 23.51 | 24.66 | 40,358,996 | +0.87(+3.65%) |
Feb 05, 2009 | 22.79 | 24.06 | 22.45 | 23.79 | 44,802,760 | +0.82(+3.58%) |
Feb 04, 2009 | 23.29 | 23.73 | 22.87 | 22.97 | 30,028,114 | -0.26(-1.14%) |
Feb 03, 2009 | 23.54 | 23.81 | 22.66 | 23.24 | 47,830,620 | -0.73(-3.03%) |
Feb 02, 2009 | 23.20 | 24.17 | 22.96 | 23.96 | 27,277,042 | +0.50(+2.14%) |
Jan 30, 2009 | 23.66 | 23.81 | 23.31 | 23.46 | 30,621,300 | -0.39(-1.65%) |
Jan 29, 2009 | 23.36 | 23.89 | 22.93 | 23.85 | 59,320,792 | -1.15(-4.59%) |
Jan 28, 2009 | 24.50 | 25.17 | 24.44 | 25.00 | 45,397,732 | +0.81(+3.34%) |
Jan 27, 2009 | 24.91 | 25.00 | 23.92 | 24.19 | 36,321,180 | -0.65(-2.60%) |
Jan 26, 2009 | 24.62 | 25.14 | 24.35 | 24.84 | 32,835,700 | +0.01(+0.03%) |
Jan 23, 2009 | 24.11 | 25.27 | 24.06 | 24.83 | 35,624,696 | +0.35(+1.41%) |
Jan 22, 2009 | 23.49 | 24.97 | 23.49 | 24.49 | 40,951,920 | +0.13(+0.53%) |
Jan 21, 2009 | 23.66 | 24.36 | 23.54 | 24.36 | 30,075,416 | +1.17(+5.07%) |
Jan 20, 2009 | 24.25 | 24.51 | 23.15 | 23.18 | 31,036,102 | -1.28(-5.22%) |
Jan 16, 2009 | 24.00 | 24.70 | 23.70 | 24.46 | 43,149,592 | +0.83(+3.51%) |
Jan 15, 2009 | 22.77 | 23.89 | 22.60 | 23.63 | 33,784,128 | +0.71(+3.08%) |
Jan 14, 2009 | 23.28 | 23.68 | 22.81 | 22.92 | 23,243,576 | -0.94(-3.93%) |
Jan 13, 2009 | 23.74 | 24.31 | 23.43 | 23.86 | 23,863,118 | +0.19(+0.80%) |
Jan 12, 2009 | 23.76 | 24.12 | 23.31 | 23.67 | 20,471,654 | -0.10(-0.40%) |
Jan 09, 2009 | 24.14 | 24.38 | 22.75 | 23.77 | 23,519,134 | -0.19(-0.79%) |
Jan 08, 2009 | 24.02 | 24.17 | 23.42 | 23.96 | 24,082,114 | -0.18(-0.76%) |
Jan 07, 2009 | 24.78 | 24.91 | 23.85 | 24.14 | 24,622,058 | -1.09(-4.31%) |
Jan 06, 2009 | 25.06 | 25.61 | 24.68 | 25.23 | 24,311,112 | +0.48(+1.92%) |
Jan 05, 2009 | 24.85 | 25.06 | 24.48 | 24.75 | 24,449,322 | -0.41(-1.62%) |