Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.91 | 22.10 | 21.69 | 21.73 | 2,735,785 | +0.04(+0.20%) |
Mar 30, 2009 | 21.60 | 21.74 | 21.30 | 21.69 | 4,210,853 | -0.62(-2.79%) |
Mar 26, 2009 | 22.00 | 22.31 | 21.74 | 22.31 | 4,356,177 | +0.61(+2.79%) |
Mar 25, 2009 | 21.54 | 22.02 | 21.14 | 21.71 | 5,978,271 | +0.21(+0.96%) |
Mar 24, 2009 | 21.75 | 21.93 | 21.43 | 21.50 | 2,465,224 | -0.46(-2.10%) |
Mar 23, 2009 | 21.56 | 21.97 | 21.18 | 21.96 | 4,390,109 | +1.05(+5.04%) |
Mar 20, 2009 | 21.28 | 21.41 | 20.90 | 20.91 | 4,092,338 | -0.33(-1.57%) |
Mar 19, 2009 | 21.51 | 21.72 | 21.00 | 21.24 | 6,252,811 | -0.27(-1.25%) |
Mar 18, 2009 | 21.45 | 21.86 | 21.28 | 21.51 | 5,973,032 | -0.07(-0.30%) |
Mar 17, 2009 | 20.83 | 21.57 | 20.83 | 21.57 | 6,075,921 | +0.72(+3.47%) |
Mar 16, 2009 | 21.45 | 21.45 | 20.79 | 20.85 | 3,907,904 | -0.44(-2.06%) |
Mar 13, 2009 | 21.11 | 21.42 | 20.90 | 21.29 | 4,564,410 | +0.36(+1.71%) |
Mar 12, 2009 | 19.66 | 21.06 | 19.51 | 20.93 | 9,247,652 | +1.21(+6.11%) |
Mar 11, 2009 | 20.31 | 20.47 | 19.67 | 19.73 | 7,637,947 | -0.34(-1.71%) |
Mar 10, 2009 | 19.51 | 20.09 | 19.51 | 20.07 | 4,607,553 | +0.73(+3.78%) |
Mar 09, 2009 | 19.35 | 19.94 | 19.27 | 19.34 | 4,210,535 | -0.23(-1.19%) |
Mar 06, 2009 | 19.57 | 19.74 | 19.25 | 19.57 | 6,019,919 | +0.16(+0.84%) |
Mar 05, 2009 | 19.81 | 20.01 | 19.35 | 19.41 | 6,100,093 | -0.81(-4.02%) |
Mar 04, 2009 | 20.09 | 20.44 | 19.85 | 20.22 | 11,234,897 | +0.52(+2.64%) |
Mar 02, 2009 | 20.22 | 20.46 | 19.69 | 19.70 | 14,606,458 | -0.96(-4.63%) |
Feb 27, 2009 | 21.09 | 21.26 | 20.57 | 20.66 | 10,736,254 | -0.84(-3.91%) |
Feb 26, 2009 | 22.80 | 22.80 | 21.49 | 21.50 | 7,790,699 | -1.12(-4.95%) |
Feb 25, 2009 | 22.77 | 23.03 | 22.50 | 22.62 | 2,488,500 | -0.29(-1.26%) |
Feb 24, 2009 | 22.60 | 23.05 | 22.50 | 22.91 | 3,096,478 | +0.34(+1.52%) |
Feb 23, 2009 | 23.16 | 23.53 | 22.42 | 22.56 | 3,505,259 | -0.37(-1.61%) |
Feb 20, 2009 | 22.87 | 23.12 | 22.66 | 22.93 | 3,230,557 | -0.20(-0.85%) |
Feb 19, 2009 | 23.57 | 23.65 | 23.13 | 23.13 | 2,328,879 | -0.34(-1.44%) |
Feb 18, 2009 | 23.65 | 23.76 | 23.30 | 23.47 | 3,764,570 | -0.16(-0.69%) |
Feb 17, 2009 | 23.42 | 23.86 | 23.33 | 23.63 | 2,183,588 | -0.34(-1.43%) |
Feb 13, 2009 | 24.12 | 24.26 | 23.92 | 23.98 | 4,866,144 | -0.25(-1.01%) |
Feb 12, 2009 | 23.72 | 24.22 | 23.49 | 24.22 | 4,377,240 | +0.46(+1.92%) |
Feb 11, 2009 | 23.81 | 23.83 | 23.51 | 23.77 | 1,568,107 | +0.10(+0.42%) |
Feb 10, 2009 | 24.17 | 24.31 | 23.50 | 23.67 | 3,022,419 | -0.63(-2.58%) |
Feb 09, 2009 | 24.57 | 24.57 | 24.03 | 24.30 | 2,287,186 | -0.10(-0.42%) |
Feb 06, 2009 | 24.23 | 24.56 | 24.14 | 24.40 | 2,780,043 | +0.18(+0.74%) |
Feb 05, 2009 | 23.66 | 24.36 | 23.64 | 24.22 | 2,488,360 | +0.33(+1.37%) |
Feb 04, 2009 | 23.98 | 24.39 | 23.81 | 23.89 | 4,386,961 | +0.09(+0.37%) |
Feb 03, 2009 | 23.49 | 23.91 | 23.33 | 23.80 | 2,704,555 | +0.42(+1.81%) |
Feb 02, 2009 | 22.87 | 23.48 | 22.85 | 23.38 | 3,583,262 | +0.21(+0.92%) |
Jan 30, 2009 | 23.36 | 23.52 | 23.09 | 23.17 | 2,922,381 | -0.09(-0.38%) |
Jan 29, 2009 | 23.24 | 23.48 | 23.11 | 23.26 | 3,924,463 | -0.10(-0.42%) |
Jan 28, 2009 | 23.17 | 23.58 | 23.04 | 23.35 | 5,005,957 | +0.48(+2.11%) |
Jan 27, 2009 | 22.71 | 22.97 | 22.66 | 22.87 | 1,588,770 | +0.29(+1.28%) |
Jan 26, 2009 | 22.41 | 22.87 | 22.38 | 22.58 | 2,328,812 | +0.24(+1.06%) |
Jan 23, 2009 | 22.38 | 22.64 | 22.21 | 22.35 | 1,966,544 | -0.28(-1.23%) |
Jan 22, 2009 | 22.78 | 22.89 | 22.45 | 22.63 | 1,471,931 | -0.43(-1.87%) |
Jan 21, 2009 | 22.47 | 23.16 | 22.19 | 23.06 | 3,971,536 | +0.79(+3.54%) |
Jan 20, 2009 | 23.21 | 23.29 | 22.23 | 22.27 | 3,324,956 | -0.92(-3.97%) |
Jan 16, 2009 | 23.25 | 23.32 | 22.76 | 23.19 | 3,525,766 | +0.16(+0.71%) |
Jan 15, 2009 | 22.52 | 23.05 | 22.15 | 23.03 | 3,128,001 | +0.51(+2.25%) |
Jan 14, 2009 | 22.77 | 22.89 | 22.42 | 22.52 | 3,733,603 | -0.48(-2.11%) |
Jan 13, 2009 | 22.43 | 23.12 | 22.43 | 23.00 | 3,411,135 | +0.51(+2.29%) |
Jan 12, 2009 | 22.70 | 22.76 | 22.27 | 22.49 | 1,312,212 | -0.17(-0.75%) |
Jan 09, 2009 | 23.27 | 23.27 | 22.61 | 22.66 | 1,951,062 | -0.62(-2.66%) |
Jan 08, 2009 | 22.96 | 23.28 | 22.85 | 23.28 | 1,541,447 | +0.25(+1.10%) |
Jan 07, 2009 | 23.17 | 23.32 | 22.81 | 23.03 | 1,543,364 | -0.26(-1.10%) |
Jan 06, 2009 | 23.78 | 23.88 | 23.22 | 23.28 | 2,873,657 | -0.51(-2.13%) |
Jan 05, 2009 | 23.57 | 23.79 | 23.11 | 23.79 | 1,606,023 | +0.18(+0.78%) |