Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 24.11 | 24.88 | 24.11 | 24.55 | 2,242,208 | +0.67(+2.79%) |
Mar 30, 2009 | 23.86 | 24.13 | 23.65 | 23.88 | 949,435 | -0.21(-0.87%) |
Mar 26, 2009 | 23.99 | 24.19 | 23.65 | 24.09 | 1,511,934 | +0.09(+0.38%) |
Mar 25, 2009 | 24.55 | 24.55 | 23.61 | 24.00 | 1,750,585 | -0.26(-1.06%) |
Mar 24, 2009 | 24.73 | 24.87 | 24.26 | 24.26 | 1,737,546 | -0.63(-2.54%) |
Mar 23, 2009 | 24.44 | 24.89 | 24.42 | 24.89 | 1,545,680 | +0.98(+4.10%) |
Mar 20, 2009 | 23.90 | 24.28 | 23.69 | 23.91 | 2,197,910 | +0.01(+0.06%) |
Mar 19, 2009 | 24.30 | 24.26 | 23.59 | 23.90 | 1,489,092 | -0.23(-0.96%) |
Mar 18, 2009 | 24.30 | 24.43 | 23.88 | 24.13 | 1,699,188 | -0.36(-1.48%) |
Mar 17, 2009 | 23.97 | 24.49 | 23.97 | 24.49 | 1,067,089 | +0.48(+2.00%) |
Mar 16, 2009 | 24.11 | 24.38 | 23.96 | 24.01 | 1,882,632 | -0.03(-0.14%) |
Mar 13, 2009 | 23.70 | 24.09 | 23.34 | 24.04 | 0 | +0.58(+2.47%) |
Mar 12, 2009 | 22.66 | 23.53 | 22.54 | 23.46 | 2,387,621 | +0.92(+4.09%) |
Mar 11, 2009 | 22.99 | 22.99 | 22.47 | 22.54 | 1,591,836 | -0.24(-1.04%) |
Mar 10, 2009 | 23.09 | 23.09 | 22.61 | 22.78 | 4,018,899 | -0.06(-0.26%) |
Mar 09, 2009 | 22.88 | 23.16 | 22.65 | 22.84 | 2,063,439 | -0.22(-0.97%) |
Mar 06, 2009 | 22.83 | 23.12 | 22.46 | 23.06 | 0 | +0.30(+1.33%) |
Mar 05, 2009 | 23.04 | 23.46 | 22.45 | 22.76 | 3,080,435 | -0.65(-2.76%) |
Mar 04, 2009 | 23.49 | 23.73 | 22.71 | 23.40 | 4,010,397 | -0.32(-1.36%) |
Mar 02, 2009 | 24.09 | 24.36 | 23.56 | 23.72 | 4,319,784 | -0.72(-2.96%) |
Feb 27, 2009 | 24.30 | 24.69 | 24.00 | 24.45 | 0 | -0.07(-0.27%) |
Feb 26, 2009 | 25.54 | 25.56 | 24.51 | 24.52 | 2,604,493 | -0.97(-3.80%) |
Feb 25, 2009 | 26.25 | 26.25 | 24.94 | 25.48 | 6,463,290 | -1.61(-5.96%) |
Feb 24, 2009 | 26.73 | 27.16 | 26.47 | 27.10 | 1,766,811 | +0.47(+1.78%) |
Feb 23, 2009 | 27.61 | 27.61 | 26.56 | 26.62 | 1,498,089 | -0.74(-2.70%) |
Feb 20, 2009 | 27.02 | 27.64 | 26.96 | 27.36 | 1,889,707 | +0.09(+0.34%) |
Feb 19, 2009 | 27.26 | 27.57 | 27.16 | 27.27 | 1,526,385 | +0.01(+0.02%) |
Feb 18, 2009 | 27.74 | 27.83 | 27.10 | 27.26 | 1,726,950 | -0.40(-1.43%) |
Feb 17, 2009 | 28.12 | 28.16 | 27.66 | 27.66 | 2,555,350 | -0.94(-3.27%) |
Feb 13, 2009 | 28.68 | 28.94 | 28.49 | 28.59 | 1,489,312 | -0.21(-0.73%) |
Feb 12, 2009 | 28.10 | 28.84 | 27.57 | 28.80 | 2,966,633 | +0.91(+3.26%) |
Feb 11, 2009 | 27.83 | 27.99 | 27.47 | 27.89 | 2,870,184 | +0.32(+1.17%) |
Feb 10, 2009 | 28.09 | 28.42 | 27.39 | 27.57 | 2,937,666 | -0.63(-2.23%) |
Feb 09, 2009 | 29.11 | 29.18 | 27.84 | 28.20 | 2,333,409 | -0.92(-3.14%) |
Feb 06, 2009 | 29.17 | 29.24 | 28.90 | 29.11 | 2,489,945 | +0.01(+0.05%) |
Feb 05, 2009 | 29.24 | 29.34 | 28.83 | 29.10 | 2,254,867 | -0.29(-0.98%) |
Feb 04, 2009 | 30.19 | 30.39 | 29.13 | 29.39 | 2,371,199 | -0.79(-2.62%) |
Feb 03, 2009 | 29.83 | 30.32 | 29.45 | 30.18 | 1,706,891 | +0.37(+1.23%) |
Feb 02, 2009 | 29.13 | 30.06 | 29.09 | 29.81 | 2,272,473 | +0.30(+1.02%) |
Jan 30, 2009 | 29.74 | 29.81 | 29.17 | 29.51 | 0 | +0.02(+0.07%) |
Jan 29, 2009 | 29.09 | 29.94 | 28.95 | 29.49 | 2,025,038 | +0.35(+1.19%) |
Jan 28, 2009 | 29.78 | 29.85 | 29.00 | 29.15 | 2,681,883 | -0.46(-1.57%) |
Jan 27, 2009 | 29.26 | 29.72 | 29.04 | 29.61 | 1,700,656 | +0.62(+2.14%) |
Jan 26, 2009 | 28.99 | 29.25 | 28.70 | 28.99 | 2,330,480 | +0.12(+0.41%) |
Jan 23, 2009 | 27.98 | 28.94 | 27.79 | 28.87 | 2,654,428 | +0.48(+1.68%) |
Jan 22, 2009 | 28.18 | 28.75 | 27.70 | 28.39 | 2,413,968 | +0.04(+0.14%) |
Jan 21, 2009 | 28.22 | 28.40 | 27.65 | 28.36 | 2,132,474 | +0.44(+1.59%) |
Jan 20, 2009 | 29.02 | 29.22 | 27.83 | 27.91 | 2,549,621 | -0.97(-3.37%) |
Jan 16, 2009 | 28.61 | 29.02 | 28.43 | 28.89 | 2,141,038 | +0.56(+1.98%) |
Jan 15, 2009 | 28.44 | 28.78 | 27.93 | 28.32 | 2,338,433 | -0.12(-0.41%) |
Jan 14, 2009 | 28.24 | 28.46 | 27.77 | 28.44 | 2,096,452 | -0.44(-1.52%) |
Jan 13, 2009 | 28.38 | 29.13 | 28.38 | 28.88 | 2,210,024 | +0.44(+1.54%) |
Jan 12, 2009 | 28.05 | 28.49 | 27.94 | 28.44 | 1,864,669 | +0.44(+1.59%) |
Jan 09, 2009 | 28.12 | 28.32 | 27.28 | 28.00 | 2,297,328 | -0.24(-0.86%) |
Jan 08, 2009 | 28.05 | 28.49 | 27.94 | 28.24 | 1,302,334 | +0.05(+0.16%) |
Jan 07, 2009 | 28.26 | 28.51 | 28.00 | 28.19 | 1,321,914 | -0.41(-1.44%) |
Jan 06, 2009 | 28.70 | 28.99 | 28.17 | 28.60 | 1,958,028 | -0.05(-0.18%) |
Jan 05, 2009 | 28.50 | 28.79 | 28.38 | 28.66 | 1,866,336 | +0.24(+0.83%) |
Jan 02, 2009 | 28.11 | 28.50 | 27.91 | 28.42 | 0 | +0.08(+0.28%) |