Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 26.61 | 26.66 | 25.97 | 25.98 | 64,300,904 | -0.22(-0.85%) |
Mar 30, 2009 | 26.52 | 26.55 | 25.75 | 26.20 | 44,650,572 | -1.84(-6.56%) |
Mar 26, 2009 | 28.25 | 28.54 | 27.71 | 28.04 | 55,933,396 | +0.24(+0.86%) |
Mar 25, 2009 | 27.86 | 28.33 | 27.06 | 27.80 | 54,686,108 | -0.13(-0.48%) |
Mar 24, 2009 | 28.05 | 28.34 | 27.58 | 27.94 | 48,701,604 | -0.54(-1.89%) |
Mar 23, 2009 | 27.72 | 28.50 | 27.60 | 28.48 | 76,478,552 | +2.17(+8.23%) |
Mar 20, 2009 | 27.58 | 27.67 | 26.22 | 26.31 | 61,520,224 | -1.07(-3.91%) |
Mar 19, 2009 | 27.64 | 28.01 | 27.29 | 27.38 | 65,321,884 | +0.65(+2.41%) |
Mar 18, 2009 | 26.11 | 27.05 | 25.50 | 26.73 | 69,649,048 | +0.27(+1.01%) |
Mar 17, 2009 | 25.54 | 27.30 | 25.28 | 26.47 | 45,514,172 | +0.88(+3.45%) |
Mar 16, 2009 | 25.25 | 26.19 | 25.15 | 25.58 | 46,099,732 | +0.32(+1.28%) |
Mar 13, 2009 | 25.67 | 25.77 | 24.93 | 25.26 | 0 | -0.23(-0.91%) |
Mar 12, 2009 | 24.99 | 25.60 | 24.55 | 25.49 | 52,443,576 | +0.74(+3.00%) |
Mar 11, 2009 | 25.01 | 25.34 | 24.30 | 24.75 | 62,993,468 | -0.10(-0.42%) |
Mar 10, 2009 | 24.28 | 25.16 | 24.14 | 24.85 | 68,496,800 | +1.20(+5.07%) |
Mar 09, 2009 | 23.34 | 24.43 | 23.19 | 23.65 | 68,999,224 | +0.04(+0.18%) |
Mar 06, 2009 | 23.72 | 24.31 | 22.77 | 23.61 | 0 | +0.29(+1.25%) |
Mar 05, 2009 | 23.90 | 24.22 | 23.22 | 23.32 | 74,187,024 | -1.11(-4.56%) |
Mar 04, 2009 | 24.13 | 24.94 | 23.89 | 24.43 | 75,575,984 | +1.22(+5.27%) |
Mar 02, 2009 | 24.46 | 24.62 | 23.20 | 23.21 | 76,714,744 | -1.83(-7.30%) |
Feb 27, 2009 | 25.10 | 25.90 | 24.76 | 25.04 | 0 | -0.62(-2.41%) |
Feb 26, 2009 | 26.07 | 26.63 | 25.63 | 25.66 | 52,805,112 | +0.06(+0.24%) |
Feb 25, 2009 | 25.74 | 26.24 | 25.05 | 25.60 | 71,973,072 | -0.15(-0.59%) |
Feb 24, 2009 | 24.85 | 25.89 | 24.68 | 25.75 | 55,666,320 | +1.16(+4.70%) |
Feb 23, 2009 | 26.27 | 26.36 | 24.52 | 24.59 | 56,651,224 | -1.21(-4.67%) |
Feb 20, 2009 | 25.94 | 26.17 | 25.18 | 25.80 | 73,440,568 | -0.68(-2.57%) |
Feb 19, 2009 | 26.76 | 27.01 | 26.35 | 26.48 | 55,854,960 | +0.01(+0.02%) |
Feb 18, 2009 | 26.78 | 26.92 | 26.17 | 26.47 | 70,325,112 | -0.15(-0.57%) |
Feb 17, 2009 | 27.61 | 27.76 | 26.58 | 26.63 | 85,262,416 | -1.98(-6.92%) |
Feb 13, 2009 | 28.51 | 29.05 | 28.41 | 28.60 | 61,538,676 | +0.07(+0.23%) |
Feb 12, 2009 | 27.95 | 28.60 | 27.59 | 28.54 | 74,144,208 | +0.05(+0.17%) |
Feb 11, 2009 | 29.04 | 29.30 | 27.93 | 28.49 | 69,839,800 | -0.33(-1.14%) |
Feb 10, 2009 | 30.37 | 30.65 | 28.55 | 28.82 | 93,192,400 | -1.41(-4.65%) |
Feb 09, 2009 | 30.26 | 30.90 | 29.96 | 30.22 | 55,877,448 | +0.11(+0.36%) |
Feb 06, 2009 | 29.22 | 30.31 | 29.13 | 30.11 | 63,284,812 | +0.55(+1.85%) |
Feb 05, 2009 | 28.66 | 29.67 | 28.33 | 29.57 | 69,957,704 | +0.71(+2.45%) |
Feb 04, 2009 | 28.85 | 29.25 | 28.56 | 28.86 | 59,335,488 | +0.27(+0.94%) |
Feb 03, 2009 | 28.26 | 28.77 | 27.98 | 28.59 | 51,458,632 | +0.49(+1.73%) |
Feb 02, 2009 | 27.96 | 28.37 | 27.77 | 28.10 | 50,253,432 | -0.46(-1.60%) |
Jan 30, 2009 | 29.45 | 29.61 | 28.35 | 28.56 | 0 | -0.40(-1.39%) |
Jan 29, 2009 | 29.41 | 29.60 | 28.82 | 28.96 | 71,810,824 | -1.06(-3.53%) |
Jan 28, 2009 | 29.74 | 30.25 | 29.23 | 30.02 | 64,565,340 | +0.80(+2.73%) |
Jan 27, 2009 | 29.04 | 29.49 | 28.70 | 29.22 | 63,801,680 | +0.05(+0.17%) |
Jan 26, 2009 | 28.85 | 29.92 | 28.71 | 29.18 | 70,901,944 | +0.53(+1.85%) |
Jan 23, 2009 | 27.17 | 29.04 | 27.00 | 28.65 | 72,659,760 | +0.81(+2.91%) |
Jan 22, 2009 | 27.97 | 28.42 | 27.25 | 27.84 | 88,005,632 | -0.79(-2.74%) |
Jan 21, 2009 | 27.20 | 28.70 | 27.05 | 28.62 | 69,632,472 | +1.80(+6.72%) |
Jan 20, 2009 | 27.84 | 28.52 | 26.76 | 26.82 | 73,794,536 | -1.51(-5.33%) |
Jan 16, 2009 | 28.62 | 28.83 | 27.65 | 28.33 | 0 | +0.23(+0.80%) |
Jan 15, 2009 | 27.71 | 28.17 | 26.78 | 28.10 | 72,460,680 | +0.35(+1.25%) |
Jan 14, 2009 | 28.68 | 28.71 | 27.49 | 27.76 | 66,713,176 | -1.39(-4.78%) |
Jan 13, 2009 | 28.49 | 29.30 | 28.41 | 29.15 | 76,827,560 | +0.71(+2.50%) |
Jan 12, 2009 | 29.20 | 29.25 | 28.29 | 28.44 | 56,580,196 | -1.17(-3.95%) |
Jan 09, 2009 | 30.62 | 30.65 | 29.49 | 29.61 | 65,641,408 | -1.03(-3.36%) |
Jan 08, 2009 | 30.08 | 30.69 | 29.92 | 30.64 | 54,660,492 | +0.39(+1.29%) |
Jan 07, 2009 | 31.11 | 31.11 | 29.95 | 30.25 | 64,421,272 | -1.34(-4.24%) |
Jan 06, 2009 | 31.72 | 32.38 | 31.39 | 31.59 | 79,473,272 | +0.34(+1.09%) |
Jan 05, 2009 | 30.46 | 31.77 | 30.39 | 31.25 | 78,270,936 | +0.72(+2.35%) |
Jan 02, 2009 | 29.34 | 30.84 | 29.27 | 30.53 | 0 | +1.45(+4.98%) |