Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 25.01 | 25.88 | 24.34 | 25.38 | 12,573,862 | +0.41(+1.66%) |
Mar 30, 2009 | 25.22 | 25.54 | 24.52 | 24.97 | 12,318,439 | -0.85(-3.28%) |
Mar 26, 2009 | 24.96 | 26.00 | 24.81 | 25.81 | 17,493,686 | +1.14(+4.62%) |
Mar 25, 2009 | 25.50 | 25.98 | 23.87 | 24.68 | 21,113,046 | -0.98(-3.83%) |
Mar 24, 2009 | 25.26 | 25.78 | 24.95 | 25.66 | 14,963,036 | +0.05(+0.19%) |
Mar 23, 2009 | 25.01 | 25.65 | 24.96 | 25.61 | 11,417,633 | +1.33(+5.48%) |
Mar 20, 2009 | 24.63 | 24.82 | 23.89 | 24.28 | 12,902,790 | -0.41(-1.68%) |
Mar 19, 2009 | 24.93 | 25.18 | 24.19 | 24.69 | 12,955,710 | +0.05(+0.20%) |
Mar 18, 2009 | 23.62 | 25.30 | 23.40 | 24.64 | 17,003,554 | +0.83(+3.49%) |
Mar 17, 2009 | 23.00 | 23.81 | 22.92 | 23.81 | 20,971,868 | +1.38(+6.15%) |
Mar 16, 2009 | 22.90 | 23.25 | 22.37 | 22.43 | 10,576,657 | -0.49(-2.15%) |
Mar 13, 2009 | 22.95 | 23.18 | 22.43 | 22.92 | 0 | -0.08(-0.34%) |
Mar 12, 2009 | 22.34 | 23.11 | 21.89 | 23.00 | 12,786,752 | +0.67(+2.98%) |
Mar 11, 2009 | 22.20 | 22.57 | 21.91 | 22.34 | 14,424,833 | +0.14(+0.65%) |
Mar 10, 2009 | 20.80 | 22.28 | 20.75 | 22.19 | 18,318,504 | +2.05(+10.18%) |
Mar 09, 2009 | 20.42 | 21.14 | 19.95 | 20.14 | 10,704,624 | -0.55(-2.67%) |
Mar 06, 2009 | 21.31 | 21.55 | 20.01 | 20.69 | 0 | -0.73(-3.39%) |
Mar 05, 2009 | 21.40 | 22.01 | 20.84 | 21.42 | 18,032,090 | -0.06(-0.28%) |
Mar 04, 2009 | 20.92 | 21.88 | 20.78 | 21.48 | 13,357,813 | +0.65(+3.14%) |
Mar 02, 2009 | 20.91 | 21.48 | 20.59 | 20.82 | 14,267,334 | -0.25(-1.20%) |
Feb 27, 2009 | 19.51 | 21.35 | 19.49 | 21.08 | 0 | +0.14(+0.66%) |
Feb 26, 2009 | 21.44 | 21.79 | 20.89 | 20.94 | 12,635,302 | -0.20(-0.96%) |
Feb 25, 2009 | 21.13 | 21.67 | 20.63 | 21.14 | 12,839,384 | -0.16(-0.76%) |
Feb 24, 2009 | 20.53 | 21.48 | 20.41 | 21.30 | 11,966,413 | +0.94(+4.59%) |
Feb 23, 2009 | 21.18 | 21.47 | 20.22 | 20.37 | 12,425,838 | -0.53(-2.53%) |
Feb 20, 2009 | 20.45 | 21.27 | 20.35 | 20.90 | 0 | +0.08(+0.37%) |
Feb 19, 2009 | 20.58 | 21.35 | 20.51 | 20.82 | 11,829,836 | +0.28(+1.37%) |
Feb 18, 2009 | 21.14 | 21.66 | 20.36 | 20.54 | 14,072,392 | -0.47(-2.26%) |
Feb 17, 2009 | 21.08 | 21.38 | 20.72 | 21.01 | 11,487,771 | -0.66(-3.04%) |
Feb 13, 2009 | 21.74 | 22.52 | 21.63 | 21.67 | 10,466,866 | -0.25(-1.12%) |
Feb 12, 2009 | 21.36 | 21.95 | 20.99 | 21.92 | 20,300,606 | -0.83(-3.66%) |
Feb 11, 2009 | 22.59 | 23.00 | 22.11 | 22.75 | 9,174,828 | +0.34(+1.53%) |
Feb 10, 2009 | 22.83 | 23.01 | 22.20 | 22.41 | 10,268,979 | -0.60(-2.61%) |
Feb 09, 2009 | 23.01 | 23.24 | 22.62 | 23.01 | 7,103,531 | -0.07(-0.31%) |
Feb 06, 2009 | 22.89 | 23.56 | 22.82 | 23.08 | 11,124,804 | +0.17(+0.73%) |
Feb 05, 2009 | 22.79 | 23.50 | 22.41 | 22.91 | 14,222,051 | +0.75(+3.38%) |
Feb 04, 2009 | 22.85 | 23.14 | 22.12 | 22.16 | 12,894,039 | -0.99(-4.27%) |
Feb 03, 2009 | 22.54 | 23.56 | 22.20 | 23.15 | 12,982,165 | +0.85(+3.82%) |
Feb 02, 2009 | 21.67 | 22.80 | 21.63 | 22.30 | 11,110,858 | +0.28(+1.28%) |
Jan 30, 2009 | 22.91 | 22.97 | 21.86 | 22.02 | 0 | -0.64(-2.81%) |
Jan 29, 2009 | 23.08 | 23.58 | 22.51 | 22.65 | 8,232,703 | -0.59(-2.53%) |
Jan 28, 2009 | 22.92 | 23.46 | 22.92 | 23.24 | 8,502,796 | +0.74(+3.28%) |
Jan 27, 2009 | 22.96 | 23.39 | 22.19 | 22.50 | 12,120,963 | -0.81(-3.47%) |
Jan 26, 2009 | 22.92 | 23.84 | 22.79 | 23.31 | 8,562,556 | +0.46(+2.02%) |
Jan 23, 2009 | 22.17 | 23.24 | 22.01 | 22.85 | 7,155,730 | +0.25(+1.11%) |
Jan 22, 2009 | 21.95 | 23.08 | 21.90 | 22.60 | 7,666,011 | +0.02(+0.08%) |
Jan 21, 2009 | 21.99 | 22.68 | 21.48 | 22.58 | 11,522,986 | +1.00(+4.64%) |
Jan 20, 2009 | 22.76 | 22.94 | 21.39 | 21.58 | 8,433,051 | -1.30(-5.69%) |
Jan 16, 2009 | 23.05 | 23.07 | 22.29 | 22.88 | 0 | +0.28(+1.22%) |
Jan 15, 2009 | 21.79 | 22.95 | 21.33 | 22.61 | 10,390,872 | +1.21(+5.66%) |
Jan 14, 2009 | 21.48 | 21.67 | 21.02 | 21.39 | 8,124,483 | -0.47(-2.14%) |
Jan 13, 2009 | 21.89 | 22.61 | 21.59 | 21.86 | 8,561,412 | -0.17(-0.76%) |
Jan 12, 2009 | 22.26 | 22.60 | 21.77 | 22.03 | 6,801,014 | -0.34(-1.50%) |
Jan 09, 2009 | 23.69 | 23.69 | 22.29 | 22.37 | 11,538,673 | -1.22(-5.19%) |
Jan 08, 2009 | 23.18 | 23.72 | 22.02 | 23.59 | 14,434,350 | +0.96(+4.24%) |
Jan 07, 2009 | 23.18 | 23.37 | 22.31 | 22.63 | 9,892,419 | -0.89(-3.77%) |
Jan 06, 2009 | 22.76 | 23.67 | 22.37 | 23.52 | 10,926,771 | +0.99(+4.39%) |
Jan 05, 2009 | 22.30 | 22.74 | 22.05 | 22.53 | 8,655,355 | +0.00(+0.00%) |
Jan 02, 2009 | 21.78 | 22.62 | 21.45 | 22.53 | 0 | +0.82(+3.76%) |