Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 24.42 | 24.82 | 24.27 | 24.40 | 1,971,293 | +0.02(+0.09%) |
Mar 30, 2009 | 24.77 | 24.90 | 23.88 | 24.37 | 1,786,653 | -0.86(-3.41%) |
Mar 26, 2009 | 25.10 | 25.32 | 24.61 | 25.24 | 2,217,026 | +0.24(+0.97%) |
Mar 25, 2009 | 25.35 | 25.36 | 24.49 | 24.99 | 2,120,323 | -0.04(-0.17%) |
Mar 24, 2009 | 24.64 | 25.26 | 24.49 | 25.04 | 3,114,762 | +0.15(+0.60%) |
Mar 23, 2009 | 24.41 | 24.89 | 24.38 | 24.89 | 3,990,044 | +1.35(+5.71%) |
Mar 20, 2009 | 23.48 | 23.84 | 23.02 | 23.54 | 2,970,957 | +0.17(+0.73%) |
Mar 19, 2009 | 23.71 | 23.74 | 23.34 | 23.37 | 3,196,994 | -0.21(-0.91%) |
Mar 18, 2009 | 22.52 | 24.00 | 22.32 | 23.58 | 5,793,290 | +1.17(+5.24%) |
Mar 17, 2009 | 22.32 | 22.55 | 21.89 | 22.41 | 3,207,841 | +0.04(+0.16%) |
Mar 16, 2009 | 22.72 | 22.98 | 22.22 | 22.37 | 3,763,147 | -0.17(-0.76%) |
Mar 13, 2009 | 22.87 | 23.23 | 22.15 | 22.55 | 0 | -0.30(-1.31%) |
Mar 12, 2009 | 23.39 | 23.62 | 22.74 | 22.84 | 4,038,400 | -0.58(-2.46%) |
Mar 11, 2009 | 23.16 | 23.63 | 22.92 | 23.42 | 5,459,599 | +0.08(+0.34%) |
Mar 10, 2009 | 23.50 | 23.89 | 23.26 | 23.34 | 3,400,653 | -0.11(-0.46%) |
Mar 09, 2009 | 24.13 | 24.25 | 23.31 | 23.45 | 2,102,436 | -0.82(-3.37%) |
Mar 06, 2009 | 24.44 | 24.66 | 23.74 | 24.27 | 0 | +0.35(+1.46%) |
Mar 05, 2009 | 24.44 | 24.75 | 23.52 | 23.92 | 4,814,842 | -1.02(-4.11%) |
Mar 04, 2009 | 25.71 | 25.74 | 24.83 | 24.94 | 3,292,214 | -0.20(-0.79%) |
Mar 02, 2009 | 25.11 | 25.82 | 25.03 | 25.14 | 2,934,480 | +0.07(+0.28%) |
Feb 27, 2009 | 25.03 | 25.51 | 24.78 | 25.07 | 0 | -0.15(-0.59%) |
Feb 26, 2009 | 25.58 | 25.71 | 25.11 | 25.22 | 3,060,467 | -0.07(-0.28%) |
Feb 25, 2009 | 25.43 | 25.65 | 25.08 | 25.29 | 2,070,340 | -0.36(-1.39%) |
Feb 24, 2009 | 25.19 | 25.76 | 25.11 | 25.65 | 2,861,154 | +0.38(+1.49%) |
Feb 23, 2009 | 25.85 | 26.19 | 25.24 | 25.27 | 1,759,345 | -0.42(-1.63%) |
Feb 20, 2009 | 25.71 | 26.12 | 25.40 | 25.69 | 2,840,864 | -0.58(-2.19%) |
Feb 19, 2009 | 26.68 | 27.01 | 26.17 | 26.27 | 2,798,854 | -0.53(-1.99%) |
Feb 18, 2009 | 26.84 | 26.94 | 26.61 | 26.80 | 2,771,793 | -0.01(-0.05%) |
Feb 17, 2009 | 26.85 | 27.36 | 26.69 | 26.82 | 3,084,897 | -0.83(-2.99%) |
Feb 13, 2009 | 28.25 | 28.25 | 27.62 | 27.64 | 2,727,699 | -0.56(-1.97%) |
Feb 12, 2009 | 27.10 | 28.35 | 26.97 | 28.20 | 3,674,085 | +0.35(+1.25%) |
Feb 11, 2009 | 27.41 | 28.08 | 27.05 | 27.85 | 3,782,018 | +1.30(+4.91%) |
Feb 10, 2009 | 28.23 | 28.30 | 26.11 | 26.55 | 7,439,712 | -2.28(-7.90%) |
Feb 09, 2009 | 29.48 | 29.48 | 28.61 | 28.82 | 3,121,116 | -0.48(-1.63%) |
Feb 06, 2009 | 28.49 | 29.41 | 28.27 | 29.30 | 3,076,502 | +0.88(+3.11%) |
Feb 05, 2009 | 28.41 | 28.77 | 28.15 | 28.42 | 2,300,714 | -0.04(-0.13%) |
Feb 04, 2009 | 29.35 | 29.61 | 28.31 | 28.45 | 1,878,331 | -0.97(-3.29%) |
Feb 03, 2009 | 28.49 | 29.63 | 28.32 | 29.42 | 1,748,604 | +0.99(+3.48%) |
Feb 02, 2009 | 28.66 | 28.95 | 27.62 | 28.43 | 4,037,942 | -0.23(-0.79%) |
Jan 30, 2009 | 29.07 | 29.32 | 28.54 | 28.66 | 0 | -0.46(-1.59%) |
Jan 29, 2009 | 29.70 | 29.70 | 28.89 | 29.12 | 1,495,330 | -0.57(-1.92%) |
Jan 28, 2009 | 29.95 | 30.10 | 29.33 | 29.69 | 2,079,434 | +0.04(+0.14%) |
Jan 27, 2009 | 30.29 | 30.29 | 29.24 | 29.65 | 2,082,739 | -0.29(-0.97%) |
Jan 26, 2009 | 30.54 | 31.00 | 29.84 | 29.94 | 2,616,933 | -0.30(-0.99%) |
Jan 23, 2009 | 29.95 | 30.57 | 29.48 | 30.24 | 1,603,478 | -0.35(-1.14%) |
Jan 22, 2009 | 30.05 | 30.69 | 29.73 | 30.59 | 3,048,434 | +0.04(+0.12%) |
Jan 21, 2009 | 29.77 | 30.65 | 29.71 | 30.55 | 2,569,481 | +0.78(+2.63%) |
Jan 20, 2009 | 30.22 | 30.39 | 29.56 | 29.77 | 2,410,036 | -0.26(-0.85%) |
Jan 16, 2009 | 30.21 | 30.53 | 29.83 | 30.02 | 2,828,005 | +0.14(+0.45%) |
Jan 15, 2009 | 29.75 | 29.93 | 29.13 | 29.89 | 4,156,246 | -0.03(-0.10%) |
Jan 14, 2009 | 30.53 | 30.53 | 29.55 | 29.92 | 1,493,232 | -1.07(-3.47%) |
Jan 13, 2009 | 31.20 | 31.35 | 30.48 | 30.99 | 2,032,184 | -0.21(-0.68%) |
Jan 12, 2009 | 31.21 | 31.53 | 30.60 | 31.21 | 1,501,443 | +0.01(+0.05%) |
Jan 09, 2009 | 31.35 | 31.51 | 30.76 | 31.19 | 1,606,200 | -0.22(-0.70%) |
Jan 08, 2009 | 31.89 | 32.34 | 30.34 | 31.41 | 3,137,141 | -0.64(-2.00%) |
Jan 07, 2009 | 32.14 | 32.80 | 31.79 | 32.05 | 2,109,215 | -0.49(-1.51%) |
Jan 06, 2009 | 34.42 | 35.12 | 31.96 | 32.54 | 3,580,067 | -1.93(-5.59%) |
Jan 05, 2009 | 35.07 | 35.50 | 34.12 | 34.47 | 2,478,632 | -0.77(-2.18%) |
Jan 02, 2009 | 34.67 | 35.45 | 34.34 | 35.24 | 0 | +0.43(+1.23%) |