Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 26.67 | 27.46 | 26.50 | 26.96 | 39,958,308 | +0.72(+2.75%) |
Mar 30, 2009 | 26.42 | 26.73 | 25.86 | 26.24 | 26,337,664 | -1.16(-4.22%) |
Mar 26, 2009 | 26.87 | 27.51 | 26.83 | 27.40 | 34,151,060 | +0.72(+2.70%) |
Mar 25, 2009 | 26.42 | 27.01 | 25.90 | 26.68 | 35,233,016 | +0.33(+1.24%) |
Mar 24, 2009 | 26.64 | 26.74 | 26.17 | 26.35 | 26,076,564 | -0.55(-2.04%) |
Mar 23, 2009 | 26.21 | 27.05 | 25.99 | 26.90 | 32,427,490 | +1.22(+4.75%) |
Mar 20, 2009 | 26.09 | 26.37 | 25.40 | 25.68 | 40,379,824 | -0.40(-1.54%) |
Mar 19, 2009 | 26.38 | 26.53 | 25.93 | 26.08 | 36,314,896 | -0.21(-0.82%) |
Mar 18, 2009 | 25.47 | 26.75 | 25.45 | 26.30 | 38,078,400 | +0.44(+1.72%) |
Mar 17, 2009 | 25.16 | 25.89 | 24.94 | 25.86 | 29,427,110 | +1.02(+4.10%) |
Mar 16, 2009 | 25.56 | 25.61 | 24.77 | 24.84 | 22,343,006 | -0.63(-2.48%) |
Mar 13, 2009 | 25.38 | 25.52 | 24.89 | 25.47 | 25,575,656 | -0.03(-0.11%) |
Mar 12, 2009 | 24.57 | 25.62 | 24.48 | 25.50 | 39,400,108 | +1.00(+4.07%) |
Mar 11, 2009 | 24.54 | 24.77 | 23.94 | 24.50 | 34,139,072 | -0.01(-0.03%) |
Mar 10, 2009 | 23.22 | 24.53 | 23.13 | 24.50 | 48,254,456 | +1.64(+7.15%) |
Mar 09, 2009 | 23.08 | 23.96 | 22.75 | 22.87 | 32,965,608 | -0.44(-1.87%) |
Mar 06, 2009 | 24.07 | 24.30 | 22.64 | 23.31 | 48,208,820 | -0.69(-2.89%) |
Mar 05, 2009 | 23.94 | 24.57 | 23.91 | 24.00 | 39,355,012 | -0.08(-0.32%) |
Mar 04, 2009 | 23.65 | 24.44 | 23.48 | 24.07 | 37,268,324 | +1.35(+5.95%) |
Mar 02, 2009 | 22.82 | 23.41 | 22.62 | 22.72 | 33,077,122 | -0.44(-1.91%) |
Feb 27, 2009 | 23.14 | 23.71 | 23.09 | 23.17 | 36,104,264 | -0.16(-0.68%) |
Feb 26, 2009 | 23.74 | 24.51 | 23.26 | 23.33 | 35,708,128 | -0.19(-0.80%) |
Feb 25, 2009 | 23.62 | 24.07 | 22.95 | 23.51 | 30,375,988 | -0.39(-1.62%) |
Feb 24, 2009 | 22.99 | 24.05 | 22.91 | 23.90 | 37,071,096 | +1.18(+5.22%) |
Feb 23, 2009 | 23.44 | 23.74 | 22.64 | 22.72 | 29,254,868 | -0.89(-3.79%) |
Feb 20, 2009 | 23.22 | 23.95 | 23.17 | 23.61 | 32,815,016 | +0.16(+0.68%) |
Feb 19, 2009 | 24.05 | 24.32 | 23.41 | 23.45 | 29,386,762 | -0.33(-1.40%) |
Feb 18, 2009 | 24.25 | 24.38 | 23.56 | 23.78 | 33,485,342 | -0.28(-1.15%) |
Feb 17, 2009 | 24.39 | 24.63 | 23.63 | 24.06 | 32,159,782 | -0.67(-2.69%) |
Feb 13, 2009 | 24.50 | 25.20 | 24.50 | 24.73 | 26,320,166 | +0.10(+0.39%) |
Feb 12, 2009 | 24.03 | 24.81 | 23.65 | 24.63 | 37,626,176 | +0.64(+2.69%) |
Feb 11, 2009 | 24.11 | 24.64 | 23.51 | 23.98 | 30,971,078 | -0.28(-1.17%) |
Feb 10, 2009 | 25.13 | 25.40 | 24.04 | 24.27 | 35,530,880 | -1.13(-4.45%) |
Feb 09, 2009 | 25.11 | 25.57 | 24.95 | 25.40 | 24,319,610 | +0.23(+0.91%) |
Feb 06, 2009 | 24.44 | 25.38 | 23.99 | 25.17 | 39,544,688 | +0.89(+3.65%) |
Feb 05, 2009 | 23.26 | 24.55 | 22.91 | 24.28 | 43,898,792 | +0.84(+3.58%) |
Feb 04, 2009 | 23.77 | 24.22 | 23.34 | 23.44 | 29,422,250 | -0.27(-1.14%) |
Feb 03, 2009 | 24.02 | 24.30 | 23.13 | 23.71 | 46,865,560 | -0.74(-3.03%) |
Feb 02, 2009 | 23.67 | 24.66 | 23.44 | 24.46 | 26,726,684 | +0.51(+2.14%) |
Jan 30, 2009 | 24.14 | 24.30 | 23.79 | 23.94 | 30,003,466 | -0.40(-1.65%) |
Jan 29, 2009 | 23.84 | 24.38 | 23.40 | 24.35 | 58,123,900 | -1.17(-4.59%) |
Jan 28, 2009 | 25.00 | 25.69 | 24.95 | 25.52 | 44,481,760 | +0.82(+3.34%) |
Jan 27, 2009 | 25.42 | 25.52 | 24.41 | 24.69 | 35,588,340 | -0.66(-2.60%) |
Jan 26, 2009 | 25.13 | 25.65 | 24.85 | 25.35 | 32,173,188 | +0.01(+0.03%) |
Jan 23, 2009 | 24.60 | 25.79 | 24.56 | 25.34 | 34,905,912 | +0.35(+1.41%) |
Jan 22, 2009 | 23.98 | 25.49 | 23.98 | 24.99 | 40,125,648 | +0.13(+0.53%) |
Jan 21, 2009 | 24.14 | 24.86 | 24.03 | 24.86 | 29,468,596 | +1.20(+5.07%) |
Jan 20, 2009 | 24.75 | 25.02 | 23.62 | 23.66 | 30,409,898 | -1.30(-5.22%) |
Jan 16, 2009 | 24.50 | 25.21 | 24.19 | 24.96 | 42,278,980 | +0.85(+3.51%) |
Jan 15, 2009 | 23.24 | 24.38 | 23.07 | 24.12 | 33,102,480 | +0.72(+3.08%) |
Jan 14, 2009 | 23.76 | 24.16 | 23.28 | 23.40 | 22,774,600 | -0.96(-3.93%) |
Jan 13, 2009 | 24.23 | 24.81 | 23.92 | 24.35 | 23,381,642 | +0.19(+0.80%) |
Jan 12, 2009 | 24.25 | 24.62 | 23.79 | 24.16 | 20,058,606 | -0.10(-0.40%) |
Jan 09, 2009 | 24.64 | 24.89 | 23.22 | 24.25 | 23,044,598 | -0.19(-0.79%) |
Jan 08, 2009 | 24.51 | 24.66 | 23.90 | 24.45 | 23,596,220 | -0.19(-0.76%) |
Jan 07, 2009 | 25.29 | 25.42 | 24.34 | 24.64 | 24,125,268 | -1.11(-4.31%) |
Jan 06, 2009 | 25.57 | 26.13 | 25.19 | 25.75 | 23,820,596 | +0.49(+1.92%) |
Jan 05, 2009 | 25.36 | 25.57 | 24.98 | 25.26 | 23,956,018 | -0.42(-1.62%) |