Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 26.66 | 27.44 | 26.49 | 26.95 | 39,978,016 | +0.72(+2.75%) |
Mar 30, 2009 | 26.41 | 26.72 | 25.85 | 26.23 | 26,350,654 | -1.16(-4.22%) |
Mar 26, 2009 | 26.86 | 27.50 | 26.81 | 27.39 | 34,167,904 | +0.72(+2.70%) |
Mar 25, 2009 | 26.41 | 27.00 | 25.88 | 26.67 | 35,250,392 | +0.33(+1.24%) |
Mar 24, 2009 | 26.63 | 26.72 | 26.15 | 26.34 | 26,089,426 | -0.55(-2.04%) |
Mar 23, 2009 | 26.20 | 27.03 | 25.97 | 26.89 | 32,443,486 | +1.22(+4.75%) |
Mar 20, 2009 | 26.08 | 26.36 | 25.39 | 25.67 | 40,399,740 | -0.40(-1.54%) |
Mar 19, 2009 | 26.36 | 26.52 | 25.91 | 26.07 | 36,332,808 | -0.21(-0.82%) |
Mar 18, 2009 | 25.46 | 26.74 | 25.44 | 26.29 | 38,097,184 | +0.44(+1.72%) |
Mar 17, 2009 | 25.14 | 25.88 | 24.93 | 25.84 | 29,441,624 | +1.02(+4.10%) |
Mar 16, 2009 | 25.55 | 25.60 | 24.76 | 24.82 | 22,354,026 | -0.63(-2.48%) |
Mar 13, 2009 | 25.37 | 25.51 | 24.88 | 25.46 | 25,588,272 | -0.03(-0.11%) |
Mar 12, 2009 | 24.55 | 25.61 | 24.47 | 25.48 | 39,419,544 | +1.00(+4.07%) |
Mar 11, 2009 | 24.53 | 24.76 | 23.93 | 24.49 | 34,155,912 | -0.01(-0.03%) |
Mar 10, 2009 | 23.20 | 24.51 | 23.11 | 24.49 | 48,278,260 | +1.63(+7.15%) |
Mar 09, 2009 | 23.07 | 23.95 | 22.74 | 22.86 | 32,981,868 | -0.44(-1.87%) |
Mar 06, 2009 | 24.06 | 24.29 | 22.63 | 23.29 | 48,232,600 | -0.69(-2.89%) |
Mar 05, 2009 | 23.93 | 24.55 | 23.90 | 23.99 | 39,374,424 | -0.08(-0.32%) |
Mar 04, 2009 | 23.64 | 24.42 | 23.47 | 24.06 | 37,286,708 | +1.35(+5.95%) |
Mar 02, 2009 | 22.81 | 23.40 | 22.61 | 22.71 | 33,093,438 | -0.44(-1.91%) |
Feb 27, 2009 | 23.13 | 23.70 | 23.08 | 23.16 | 36,122,072 | -0.16(-0.68%) |
Feb 26, 2009 | 23.73 | 24.50 | 23.25 | 23.31 | 35,725,740 | -0.19(-0.80%) |
Feb 25, 2009 | 23.61 | 24.06 | 22.93 | 23.50 | 30,390,970 | -0.39(-1.62%) |
Feb 24, 2009 | 22.98 | 24.04 | 22.90 | 23.89 | 37,089,380 | +1.18(+5.22%) |
Feb 23, 2009 | 23.43 | 23.72 | 22.63 | 22.71 | 29,269,296 | -0.89(-3.79%) |
Feb 20, 2009 | 23.21 | 23.94 | 23.16 | 23.60 | 32,831,202 | +0.16(+0.68%) |
Feb 19, 2009 | 24.04 | 24.31 | 23.40 | 23.44 | 29,401,258 | -0.33(-1.40%) |
Feb 18, 2009 | 24.24 | 24.37 | 23.55 | 23.77 | 33,501,858 | -0.28(-1.15%) |
Feb 17, 2009 | 24.38 | 24.62 | 23.62 | 24.05 | 32,175,646 | -0.66(-2.69%) |
Feb 13, 2009 | 24.49 | 25.19 | 24.49 | 24.71 | 26,333,148 | +0.10(+0.39%) |
Feb 12, 2009 | 24.01 | 24.80 | 23.64 | 24.62 | 37,644,736 | +0.64(+2.69%) |
Feb 11, 2009 | 24.10 | 24.63 | 23.50 | 23.97 | 30,986,354 | -0.28(-1.17%) |
Feb 10, 2009 | 25.12 | 25.39 | 24.03 | 24.26 | 35,548,408 | -1.13(-4.45%) |
Feb 09, 2009 | 25.10 | 25.56 | 24.94 | 25.39 | 24,331,604 | +0.23(+0.91%) |
Feb 06, 2009 | 24.42 | 25.37 | 23.98 | 25.16 | 39,564,192 | +0.89(+3.65%) |
Feb 05, 2009 | 23.25 | 24.54 | 22.90 | 24.27 | 43,920,448 | +0.84(+3.58%) |
Feb 04, 2009 | 23.76 | 24.21 | 23.33 | 23.43 | 29,436,762 | -0.27(-1.14%) |
Feb 03, 2009 | 24.01 | 24.28 | 23.11 | 23.70 | 46,888,676 | -0.74(-3.03%) |
Feb 02, 2009 | 23.66 | 24.65 | 23.43 | 24.44 | 26,739,866 | +0.51(+2.14%) |
Jan 30, 2009 | 24.13 | 24.28 | 23.78 | 23.93 | 30,018,266 | -0.40(-1.65%) |
Jan 29, 2009 | 23.83 | 24.37 | 23.39 | 24.33 | 58,152,568 | -1.17(-4.59%) |
Jan 28, 2009 | 24.99 | 25.68 | 24.94 | 25.50 | 44,503,700 | +0.82(+3.34%) |
Jan 27, 2009 | 25.41 | 25.50 | 24.40 | 24.68 | 35,605,896 | -0.66(-2.60%) |
Jan 26, 2009 | 25.12 | 25.64 | 24.84 | 25.34 | 32,189,058 | +0.01(+0.03%) |
Jan 23, 2009 | 24.59 | 25.77 | 24.55 | 25.33 | 34,923,128 | +0.35(+1.41%) |
Jan 22, 2009 | 23.97 | 25.48 | 23.97 | 24.98 | 40,145,440 | +0.13(+0.53%) |
Jan 21, 2009 | 24.13 | 24.85 | 24.01 | 24.85 | 29,483,130 | +1.20(+5.07%) |
Jan 20, 2009 | 24.73 | 25.00 | 23.61 | 23.65 | 30,424,898 | -1.30(-5.22%) |
Jan 16, 2009 | 24.49 | 25.20 | 24.18 | 24.95 | 42,299,832 | +0.84(+3.51%) |
Jan 15, 2009 | 23.22 | 24.37 | 23.06 | 24.10 | 33,118,806 | +0.72(+3.08%) |
Jan 14, 2009 | 23.74 | 24.15 | 23.27 | 23.38 | 22,785,834 | -0.96(-3.93%) |
Jan 13, 2009 | 24.22 | 24.80 | 23.90 | 24.34 | 23,393,174 | +0.19(+0.80%) |
Jan 12, 2009 | 24.24 | 24.60 | 23.78 | 24.15 | 20,068,500 | -0.10(-0.40%) |
Jan 09, 2009 | 24.62 | 24.87 | 23.21 | 24.24 | 23,055,964 | -0.19(-0.79%) |
Jan 08, 2009 | 24.50 | 24.65 | 23.89 | 24.44 | 23,607,858 | -0.19(-0.76%) |
Jan 07, 2009 | 25.28 | 25.41 | 24.33 | 24.62 | 24,137,168 | -1.11(-4.31%) |
Jan 06, 2009 | 25.56 | 26.12 | 25.18 | 25.73 | 23,832,346 | +0.48(+1.92%) |
Jan 05, 2009 | 25.35 | 25.56 | 24.97 | 25.25 | 23,967,834 | -0.42(-1.62%) |