Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 27.19 | 27.34 | 26.81 | 27.01 | 2,326,731 | +0.39(+1.47%) |
Mar 30, 2009 | 26.71 | 26.93 | 26.06 | 26.62 | 3,517,106 | -1.50(-5.34%) |
Mar 26, 2009 | 27.64 | 28.23 | 27.54 | 28.12 | 5,427,065 | +1.22(+4.52%) |
Mar 25, 2009 | 26.83 | 27.31 | 26.23 | 26.90 | 4,412,210 | +0.05(+0.18%) |
Mar 24, 2009 | 27.01 | 27.31 | 26.68 | 26.85 | 3,476,867 | -0.41(-1.50%) |
Mar 23, 2009 | 26.59 | 27.26 | 26.57 | 27.26 | 5,168,435 | +1.97(+7.80%) |
Mar 20, 2009 | 25.92 | 26.01 | 24.95 | 25.29 | 5,267,207 | -1.35(-5.06%) |
Mar 19, 2009 | 26.99 | 27.03 | 26.46 | 26.64 | 5,541,446 | -0.97(-3.51%) |
Mar 18, 2009 | 27.25 | 28.11 | 26.80 | 27.60 | 3,864,819 | +0.06(+0.23%) |
Mar 17, 2009 | 27.03 | 27.54 | 26.67 | 27.54 | 3,995,738 | -0.07(-0.25%) |
Mar 16, 2009 | 27.74 | 28.36 | 27.56 | 27.61 | 3,256,440 | +0.02(+0.09%) |
Mar 13, 2009 | 27.28 | 27.75 | 27.17 | 27.58 | 0 | +0.60(+2.23%) |
Mar 12, 2009 | 26.36 | 27.05 | 26.06 | 26.98 | 3,912,893 | +0.63(+2.38%) |
Mar 11, 2009 | 26.55 | 26.73 | 26.08 | 26.36 | 2,957,864 | -0.20(-0.75%) |
Mar 10, 2009 | 25.79 | 26.77 | 25.79 | 26.55 | 4,322,879 | +1.27(+5.01%) |
Mar 09, 2009 | 25.11 | 25.80 | 25.05 | 25.29 | 3,913,868 | -0.65(-2.49%) |
Mar 06, 2009 | 26.24 | 26.41 | 25.34 | 25.93 | 0 | -0.60(-2.27%) |
Mar 05, 2009 | 26.43 | 26.84 | 26.23 | 26.54 | 3,634,111 | -0.98(-3.56%) |
Mar 04, 2009 | 27.40 | 28.06 | 27.15 | 27.52 | 4,606,364 | +1.96(+7.67%) |
Mar 02, 2009 | 26.27 | 26.57 | 25.51 | 25.56 | 4,552,533 | -1.35(-5.01%) |
Feb 27, 2009 | 26.73 | 27.24 | 26.70 | 26.90 | 0 | -0.52(-1.88%) |
Feb 26, 2009 | 27.56 | 27.85 | 27.29 | 27.42 | 6,344,725 | -0.68(-2.41%) |
Feb 25, 2009 | 27.96 | 28.45 | 27.66 | 28.09 | 3,231,370 | -0.47(-1.65%) |
Feb 24, 2009 | 27.67 | 28.75 | 27.49 | 28.57 | 4,276,611 | +1.12(+4.09%) |
Feb 23, 2009 | 28.39 | 28.51 | 27.31 | 27.44 | 4,773,039 | +0.40(+1.49%) |
Feb 20, 2009 | 27.04 | 27.43 | 26.68 | 27.04 | 3,715,888 | -0.65(-2.35%) |
Feb 19, 2009 | 28.29 | 28.34 | 27.52 | 27.69 | 2,721,666 | -0.53(-1.89%) |
Feb 18, 2009 | 28.39 | 28.61 | 27.87 | 28.22 | 2,700,983 | +0.53(+1.93%) |
Feb 17, 2009 | 28.04 | 28.27 | 27.46 | 27.69 | 3,987,263 | -2.02(-6.79%) |
Feb 13, 2009 | 29.54 | 29.91 | 29.40 | 29.71 | 1,897,933 | +0.46(+1.57%) |
Feb 12, 2009 | 29.03 | 29.25 | 28.36 | 29.25 | 3,255,815 | -0.20(-0.70%) |
Feb 11, 2009 | 29.70 | 29.96 | 29.12 | 29.45 | 2,880,781 | -0.19(-0.65%) |
Feb 10, 2009 | 30.53 | 30.86 | 29.30 | 29.65 | 3,707,167 | -1.10(-3.57%) |
Feb 09, 2009 | 30.57 | 30.87 | 30.31 | 30.74 | 1,719,617 | -0.34(-1.10%) |
Feb 06, 2009 | 30.25 | 31.31 | 30.23 | 31.09 | 5,613,245 | +1.62(+5.50%) |
Feb 05, 2009 | 28.73 | 29.71 | 28.60 | 29.47 | 3,907,229 | +0.71(+2.48%) |
Feb 04, 2009 | 28.60 | 29.19 | 28.36 | 28.75 | 2,967,684 | +0.63(+2.23%) |
Feb 03, 2009 | 27.75 | 28.24 | 27.48 | 28.12 | 3,282,897 | +0.42(+1.52%) |
Feb 02, 2009 | 27.36 | 27.93 | 27.11 | 27.70 | 1,992,393 | -0.20(-0.73%) |
Jan 30, 2009 | 28.25 | 28.56 | 27.72 | 27.91 | 0 | +0.12(+0.42%) |
Jan 29, 2009 | 28.03 | 28.48 | 27.60 | 27.79 | 3,913,315 | -1.58(-5.37%) |
Jan 28, 2009 | 29.16 | 29.65 | 29.01 | 29.37 | 3,052,251 | +0.94(+3.30%) |
Jan 27, 2009 | 28.53 | 28.61 | 28.01 | 28.43 | 2,092,038 | +0.48(+1.71%) |
Jan 26, 2009 | 27.91 | 28.49 | 27.59 | 27.95 | 2,720,497 | +0.04(+0.13%) |
Jan 23, 2009 | 27.19 | 28.09 | 26.64 | 27.91 | 3,535,562 | +0.76(+2.79%) |
Jan 22, 2009 | 26.78 | 27.58 | 26.50 | 27.16 | 3,608,888 | -1.26(-4.43%) |
Jan 21, 2009 | 27.87 | 28.50 | 27.19 | 28.42 | 4,132,230 | +1.52(+5.65%) |
Jan 20, 2009 | 27.75 | 27.92 | 26.77 | 26.90 | 3,832,246 | -1.04(-3.73%) |
Jan 16, 2009 | 28.02 | 28.18 | 27.15 | 27.94 | 3,459,175 | -0.29(-1.03%) |
Jan 15, 2009 | 28.09 | 28.68 | 27.12 | 28.23 | 4,157,657 | +0.05(+0.18%) |
Jan 14, 2009 | 28.26 | 28.35 | 27.70 | 28.18 | 3,517,906 | -0.62(-2.15%) |
Jan 13, 2009 | 28.63 | 28.93 | 28.26 | 28.80 | 3,986,714 | -0.31(-1.07%) |
Jan 12, 2009 | 29.50 | 29.51 | 28.86 | 29.11 | 2,661,752 | -0.81(-2.70%) |
Jan 09, 2009 | 30.41 | 30.44 | 29.50 | 29.92 | 3,431,919 | -1.02(-3.29%) |
Jan 08, 2009 | 30.39 | 31.03 | 30.06 | 30.94 | 3,711,413 | -0.31(-0.99%) |
Jan 07, 2009 | 31.39 | 31.43 | 30.95 | 31.25 | 4,338,922 | -2.17(-6.50%) |
Jan 06, 2009 | 33.55 | 33.73 | 33.14 | 33.42 | 2,756,904 | -0.24(-0.70%) |
Jan 05, 2009 | 34.11 | 34.29 | 33.42 | 33.65 | 3,529,880 | +0.31(+0.93%) |
Jan 02, 2009 | 32.49 | 33.50 | 32.19 | 33.34 | 0 | +1.79(+5.66%) |