Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 27.73 | 28.37 | 27.40 | 27.93 | 1,988,816 | +0.60(+2.20%) |
Mar 30, 2009 | 27.12 | 27.35 | 26.83 | 27.33 | 1,051,862 | -1.37(-4.77%) |
Mar 26, 2009 | 28.75 | 28.87 | 28.32 | 28.70 | 1,757,719 | +0.34(+1.20%) |
Mar 25, 2009 | 28.23 | 28.79 | 27.84 | 28.36 | 1,733,299 | +0.31(+1.11%) |
Mar 24, 2009 | 28.41 | 28.66 | 28.00 | 28.05 | 1,872,339 | -0.18(-0.64%) |
Mar 23, 2009 | 27.68 | 28.26 | 27.67 | 28.23 | 1,913,111 | +0.93(+3.41%) |
Mar 20, 2009 | 27.70 | 27.86 | 27.20 | 27.30 | 1,755,848 | -0.44(-1.59%) |
Mar 19, 2009 | 28.25 | 28.27 | 27.51 | 27.74 | 2,218,580 | -0.58(-2.05%) |
Mar 18, 2009 | 27.69 | 28.74 | 27.40 | 28.32 | 4,050,568 | +0.68(+2.46%) |
Mar 17, 2009 | 26.70 | 27.68 | 26.51 | 27.64 | 4,075,188 | +0.97(+3.64%) |
Mar 16, 2009 | 27.17 | 27.31 | 26.59 | 26.67 | 5,535,952 | +0.37(+1.41%) |
Mar 13, 2009 | 25.95 | 26.40 | 25.78 | 26.30 | 0 | +1.05(+4.16%) |
Mar 12, 2009 | 25.05 | 25.29 | 24.85 | 25.25 | 5,348,671 | +0.02(+0.08%) |
Mar 11, 2009 | 25.60 | 25.79 | 25.19 | 25.23 | 2,095,799 | -0.59(-2.29%) |
Mar 10, 2009 | 25.16 | 26.07 | 25.12 | 25.82 | 2,743,013 | +0.74(+2.95%) |
Mar 09, 2009 | 25.12 | 25.70 | 24.95 | 25.08 | 2,724,969 | +0.06(+0.24%) |
Mar 06, 2009 | 25.42 | 25.66 | 24.59 | 25.02 | 0 | -0.55(-2.15%) |
Mar 05, 2009 | 26.20 | 26.40 | 25.52 | 25.57 | 1,866,962 | -0.42(-1.62%) |
Mar 04, 2009 | 25.42 | 26.25 | 25.30 | 25.99 | 2,422,380 | +0.54(+2.12%) |
Mar 02, 2009 | 25.97 | 26.11 | 25.40 | 25.45 | 2,808,761 | -0.17(-0.66%) |
Feb 27, 2009 | 25.68 | 26.01 | 25.54 | 25.62 | 0 | -0.76(-2.88%) |
Feb 26, 2009 | 27.34 | 27.43 | 26.29 | 26.38 | 1,913,322 | -1.26(-4.56%) |
Feb 25, 2009 | 28.04 | 28.07 | 27.34 | 27.64 | 1,739,472 | -0.90(-3.15%) |
Feb 24, 2009 | 28.36 | 28.71 | 28.00 | 28.54 | 1,628,198 | +0.49(+1.75%) |
Feb 23, 2009 | 28.85 | 28.96 | 27.95 | 28.05 | 1,590,786 | -0.20(-0.71%) |
Feb 20, 2009 | 27.91 | 28.54 | 27.91 | 28.25 | 1,705,554 | -0.58(-2.01%) |
Feb 19, 2009 | 29.41 | 29.52 | 28.74 | 28.83 | 1,370,920 | -0.03(-0.10%) |
Feb 18, 2009 | 29.00 | 29.09 | 28.49 | 28.86 | 1,070,546 | -0.15(-0.52%) |
Feb 17, 2009 | 29.03 | 29.27 | 28.77 | 29.01 | 1,513,519 | -1.01(-3.36%) |
Feb 13, 2009 | 30.12 | 30.45 | 29.83 | 30.02 | 2,051,082 | -0.07(-0.23%) |
Feb 12, 2009 | 29.79 | 30.09 | 29.35 | 30.09 | 2,045,237 | -0.47(-1.54%) |
Feb 11, 2009 | 30.08 | 30.63 | 29.76 | 30.56 | 5,005,133 | +2.25(+7.95%) |
Feb 10, 2009 | 29.21 | 29.50 | 28.09 | 28.31 | 2,069,974 | -0.89(-3.05%) |
Feb 09, 2009 | 29.38 | 29.39 | 28.84 | 29.20 | 1,270,927 | +0.36(+1.25%) |
Feb 06, 2009 | 28.44 | 29.18 | 28.34 | 28.84 | 1,722,249 | -0.51(-1.74%) |
Feb 05, 2009 | 28.55 | 29.53 | 28.26 | 29.35 | 2,049,559 | +0.60(+2.09%) |
Feb 04, 2009 | 28.92 | 29.41 | 28.64 | 28.75 | 2,317,828 | -0.81(-2.74%) |
Feb 03, 2009 | 28.97 | 29.73 | 28.72 | 29.56 | 2,430,554 | +1.04(+3.65%) |
Feb 02, 2009 | 28.03 | 28.71 | 28.01 | 28.52 | 1,622,956 | +0.35(+1.24%) |
Jan 30, 2009 | 28.60 | 28.68 | 27.87 | 28.17 | 0 | -0.19(-0.67%) |
Jan 29, 2009 | 28.78 | 28.79 | 28.12 | 28.36 | 2,614,627 | -0.79(-2.71%) |
Jan 28, 2009 | 29.49 | 29.53 | 28.91 | 29.15 | 2,585,715 | -0.51(-1.72%) |
Jan 27, 2009 | 30.22 | 30.45 | 29.41 | 29.66 | 3,977,078 | -0.67(-2.21%) |
Jan 26, 2009 | 30.63 | 31.06 | 30.20 | 30.33 | 3,009,399 | -0.03(-0.10%) |
Jan 23, 2009 | 30.10 | 30.53 | 29.87 | 30.36 | 5,144,575 | -0.07(-0.23%) |
Jan 22, 2009 | 30.25 | 30.74 | 30.12 | 30.43 | 2,503,983 | -0.69(-2.22%) |
Jan 21, 2009 | 30.85 | 31.15 | 30.27 | 31.12 | 3,195,173 | +0.17(+0.55%) |
Jan 20, 2009 | 31.73 | 31.80 | 30.91 | 30.95 | 2,726,323 | -1.64(-5.03%) |
Jan 16, 2009 | 32.58 | 32.66 | 31.96 | 32.59 | 2,157,178 | +0.54(+1.68%) |
Jan 15, 2009 | 31.87 | 32.22 | 31.01 | 32.05 | 2,603,830 | -0.24(-0.74%) |
Jan 14, 2009 | 31.66 | 32.45 | 31.48 | 32.29 | 4,108,983 | +0.79(+2.51%) |
Jan 13, 2009 | 31.44 | 31.58 | 31.07 | 31.50 | 1,589,125 | +0.00(+0.00%) |
Jan 12, 2009 | 31.67 | 31.67 | 31.09 | 31.50 | 1,541,798 | -0.10(-0.32%) |
Jan 09, 2009 | 32.15 | 32.21 | 31.33 | 31.60 | 1,557,189 | -0.74(-2.29%) |
Jan 08, 2009 | 32.12 | 32.37 | 31.74 | 32.34 | 1,271,187 | +0.15(+0.47%) |
Jan 07, 2009 | 32.31 | 32.69 | 32.03 | 32.19 | 1,540,272 | +0.41(+1.29%) |
Jan 06, 2009 | 31.31 | 32.00 | 31.13 | 31.78 | 2,071,965 | +0.65(+2.09%) |
Jan 05, 2009 | 31.33 | 31.49 | 30.95 | 31.13 | 2,849,938 | -1.56(-4.77%) |
Jan 02, 2009 | 32.04 | 32.80 | 31.91 | 32.69 | 0 | +0.53(+1.65%) |