Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 26.56 | 27.34 | 26.39 | 26.85 | 40,122,064 | +0.72(+2.75%) |
Mar 30, 2009 | 26.32 | 26.62 | 25.76 | 26.14 | 26,445,598 | -1.15(-4.22%) |
Mar 26, 2009 | 26.76 | 27.40 | 26.72 | 27.29 | 34,291,016 | +0.72(+2.70%) |
Mar 25, 2009 | 26.32 | 26.90 | 25.79 | 26.57 | 35,377,404 | +0.32(+1.24%) |
Mar 24, 2009 | 26.53 | 26.63 | 26.06 | 26.25 | 26,183,430 | -0.55(-2.03%) |
Mar 23, 2009 | 26.10 | 26.94 | 25.88 | 26.79 | 32,560,382 | +1.21(+4.75%) |
Mar 20, 2009 | 25.98 | 26.26 | 25.29 | 25.58 | 40,545,304 | -0.40(-1.54%) |
Mar 19, 2009 | 26.27 | 26.42 | 25.82 | 25.98 | 36,463,716 | -0.21(-0.82%) |
Mar 18, 2009 | 25.36 | 26.64 | 25.35 | 26.19 | 38,234,452 | +0.44(+1.72%) |
Mar 17, 2009 | 25.05 | 25.78 | 24.84 | 25.75 | 29,547,706 | +1.01(+4.10%) |
Mar 16, 2009 | 25.45 | 25.51 | 24.67 | 24.74 | 22,434,570 | -0.63(-2.48%) |
Mar 13, 2009 | 25.28 | 25.42 | 24.79 | 25.36 | 25,680,468 | -0.03(-0.11%) |
Mar 12, 2009 | 24.47 | 25.52 | 24.38 | 25.39 | 39,561,576 | +0.99(+4.07%) |
Mar 11, 2009 | 24.44 | 24.67 | 23.85 | 24.40 | 34,278,980 | -0.01(-0.03%) |
Mar 10, 2009 | 23.12 | 24.43 | 23.03 | 24.40 | 48,452,212 | +1.63(+7.15%) |
Mar 09, 2009 | 22.98 | 23.87 | 22.65 | 22.78 | 33,100,706 | -0.43(-1.87%) |
Mar 06, 2009 | 23.98 | 24.20 | 22.55 | 23.21 | 48,406,388 | -0.69(-2.89%) |
Mar 05, 2009 | 23.85 | 24.47 | 23.81 | 23.90 | 39,516,296 | -0.08(-0.32%) |
Mar 04, 2009 | 23.56 | 24.34 | 23.38 | 23.98 | 37,421,056 | +1.35(+5.95%) |
Mar 02, 2009 | 22.73 | 23.31 | 22.53 | 22.63 | 33,212,678 | -0.44(-1.91%) |
Feb 27, 2009 | 23.04 | 23.61 | 23.00 | 23.07 | 36,252,224 | -0.16(-0.68%) |
Feb 26, 2009 | 23.65 | 24.41 | 23.17 | 23.23 | 35,854,464 | -0.19(-0.80%) |
Feb 25, 2009 | 23.53 | 23.97 | 22.85 | 23.42 | 30,500,472 | -0.39(-1.62%) |
Feb 24, 2009 | 22.89 | 23.96 | 22.82 | 23.80 | 37,223,016 | +1.18(+5.22%) |
Feb 23, 2009 | 23.35 | 23.64 | 22.55 | 22.62 | 29,374,758 | -0.89(-3.79%) |
Feb 20, 2009 | 23.13 | 23.85 | 23.07 | 23.51 | 32,949,496 | +0.16(+0.68%) |
Feb 19, 2009 | 23.95 | 24.22 | 23.31 | 23.36 | 29,507,194 | -0.33(-1.40%) |
Feb 18, 2009 | 24.16 | 24.28 | 23.47 | 23.69 | 33,622,568 | -0.28(-1.15%) |
Feb 17, 2009 | 24.29 | 24.53 | 23.53 | 23.96 | 32,291,578 | -0.66(-2.69%) |
Feb 13, 2009 | 24.40 | 25.10 | 24.40 | 24.63 | 26,428,028 | +0.10(+0.39%) |
Feb 12, 2009 | 23.93 | 24.71 | 23.56 | 24.53 | 37,780,372 | +0.64(+2.69%) |
Feb 11, 2009 | 24.01 | 24.54 | 23.41 | 23.89 | 31,098,000 | -0.28(-1.17%) |
Feb 10, 2009 | 25.03 | 25.29 | 23.94 | 24.17 | 35,676,492 | -1.12(-4.45%) |
Feb 09, 2009 | 25.01 | 25.47 | 24.85 | 25.29 | 24,419,274 | +0.23(+0.91%) |
Feb 06, 2009 | 24.34 | 25.28 | 23.89 | 25.07 | 39,706,744 | +0.88(+3.65%) |
Feb 05, 2009 | 23.17 | 24.45 | 22.82 | 24.18 | 44,078,696 | +0.84(+3.58%) |
Feb 04, 2009 | 23.67 | 24.12 | 23.25 | 23.35 | 29,542,826 | -0.27(-1.14%) |
Feb 03, 2009 | 23.92 | 24.20 | 23.03 | 23.62 | 47,057,620 | -0.74(-3.03%) |
Feb 02, 2009 | 23.58 | 24.56 | 23.34 | 24.36 | 26,836,214 | +0.51(+2.14%) |
Jan 30, 2009 | 24.05 | 24.20 | 23.69 | 23.85 | 30,126,424 | -0.40(-1.65%) |
Jan 29, 2009 | 23.74 | 24.28 | 23.31 | 24.25 | 58,362,100 | -1.17(-4.59%) |
Jan 28, 2009 | 24.90 | 25.58 | 24.85 | 25.41 | 44,664,052 | +0.82(+3.34%) |
Jan 27, 2009 | 25.32 | 25.41 | 24.31 | 24.59 | 35,734,188 | -0.66(-2.60%) |
Jan 26, 2009 | 25.03 | 25.55 | 24.75 | 25.25 | 32,305,038 | +0.01(+0.03%) |
Jan 23, 2009 | 24.50 | 25.68 | 24.46 | 25.24 | 35,048,960 | +0.35(+1.41%) |
Jan 22, 2009 | 23.88 | 25.38 | 23.88 | 24.89 | 40,290,088 | +0.13(+0.53%) |
Jan 21, 2009 | 24.05 | 24.76 | 23.93 | 24.76 | 29,589,362 | +1.19(+5.07%) |
Jan 20, 2009 | 24.65 | 24.92 | 23.53 | 23.56 | 30,534,522 | -1.30(-5.22%) |
Jan 16, 2009 | 24.40 | 25.11 | 24.09 | 24.86 | 42,452,244 | +0.84(+3.51%) |
Jan 15, 2009 | 23.14 | 24.28 | 22.98 | 24.02 | 33,238,138 | +0.72(+3.08%) |
Jan 14, 2009 | 23.66 | 24.07 | 23.18 | 23.30 | 22,867,934 | -0.95(-3.93%) |
Jan 13, 2009 | 24.13 | 24.71 | 23.82 | 24.25 | 23,477,462 | +0.19(+0.80%) |
Jan 12, 2009 | 24.15 | 24.51 | 23.69 | 24.06 | 20,140,808 | -0.10(-0.40%) |
Jan 09, 2009 | 24.54 | 24.78 | 23.13 | 24.16 | 23,139,036 | -0.19(-0.79%) |
Jan 08, 2009 | 24.41 | 24.56 | 23.80 | 24.35 | 23,692,920 | -0.19(-0.76%) |
Jan 07, 2009 | 25.19 | 25.32 | 24.24 | 24.54 | 24,224,138 | -1.10(-4.31%) |
Jan 06, 2009 | 25.47 | 26.03 | 25.09 | 25.64 | 23,918,216 | +0.48(+1.92%) |
Jan 05, 2009 | 25.26 | 25.47 | 24.88 | 25.16 | 24,054,194 | -0.41(-1.62%) |