Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.53 | 22.61 | 21.43 | 22.08 | 7,416,348 | +0.73(+3.44%) |
Mar 30, 2009 | 21.73 | 21.94 | 20.75 | 21.34 | 5,891,572 | -0.82(-3.69%) |
Mar 26, 2009 | 21.46 | 22.47 | 21.37 | 22.16 | 6,679,658 | +0.87(+4.09%) |
Mar 25, 2009 | 21.27 | 21.51 | 20.79 | 21.29 | 6,761,732 | +0.19(+0.90%) |
Mar 24, 2009 | 21.74 | 21.95 | 21.04 | 21.10 | 4,955,637 | -0.98(-4.44%) |
Mar 23, 2009 | 21.37 | 22.12 | 21.31 | 22.08 | 5,534,183 | +1.49(+7.23%) |
Mar 20, 2009 | 21.57 | 21.65 | 20.23 | 20.59 | 5,992,423 | -1.15(-5.28%) |
Mar 19, 2009 | 22.43 | 22.98 | 21.25 | 21.74 | 5,213,265 | -0.36(-1.65%) |
Mar 18, 2009 | 21.28 | 22.88 | 20.97 | 22.10 | 7,260,926 | +0.70(+3.29%) |
Mar 17, 2009 | 21.31 | 21.54 | 20.34 | 21.40 | 6,018,536 | +0.54(+2.61%) |
Mar 16, 2009 | 22.28 | 22.45 | 20.82 | 20.85 | 6,164,697 | -1.21(-5.47%) |
Mar 13, 2009 | 21.51 | 22.40 | 21.47 | 22.06 | 0 | +0.81(+3.80%) |
Mar 12, 2009 | 19.46 | 21.58 | 19.03 | 21.25 | 8,122,353 | +1.81(+9.29%) |
Mar 11, 2009 | 20.82 | 21.42 | 19.39 | 19.45 | 8,093,604 | -1.17(-5.68%) |
Mar 10, 2009 | 18.86 | 20.76 | 18.74 | 20.62 | 9,516,472 | +2.09(+11.26%) |
Mar 09, 2009 | 18.15 | 19.01 | 17.51 | 18.53 | 10,321,823 | +0.18(+0.99%) |
Mar 06, 2009 | 17.39 | 18.47 | 17.14 | 18.35 | 0 | +1.12(+6.48%) |
Mar 05, 2009 | 18.86 | 18.96 | 16.93 | 17.23 | 10,352,118 | -2.06(-10.68%) |
Mar 04, 2009 | 18.22 | 19.86 | 18.08 | 19.29 | 12,495,933 | +0.25(+1.29%) |
Mar 02, 2009 | 21.38 | 21.38 | 18.53 | 19.05 | 18,060,638 | -2.61(-12.06%) |
Feb 27, 2009 | 21.95 | 23.20 | 21.61 | 21.66 | 0 | -0.15(-0.67%) |
Feb 26, 2009 | 24.80 | 24.80 | 21.05 | 21.80 | 21,462,366 | -2.77(-11.26%) |
Feb 25, 2009 | 26.53 | 26.56 | 24.27 | 24.57 | 8,163,364 | -2.06(-7.73%) |
Feb 24, 2009 | 25.50 | 26.87 | 25.10 | 26.63 | 7,242,085 | +1.31(+5.16%) |
Feb 23, 2009 | 27.16 | 27.16 | 24.58 | 25.33 | 7,765,104 | -1.73(-6.41%) |
Feb 20, 2009 | 27.39 | 27.53 | 26.30 | 27.06 | 5,220,537 | -0.59(-2.13%) |
Feb 19, 2009 | 27.68 | 28.27 | 27.44 | 27.65 | 5,807,381 | +0.40(+1.47%) |
Feb 18, 2009 | 27.50 | 27.78 | 26.72 | 27.25 | 4,831,499 | -0.11(-0.40%) |
Feb 17, 2009 | 28.31 | 28.33 | 27.08 | 27.36 | 5,107,308 | -1.78(-6.10%) |
Feb 13, 2009 | 29.99 | 30.17 | 28.97 | 29.14 | 3,541,590 | -0.86(-2.87%) |
Feb 12, 2009 | 28.22 | 30.49 | 27.52 | 30.00 | 9,415,733 | +0.74(+2.54%) |
Feb 11, 2009 | 29.32 | 30.12 | 28.53 | 29.25 | 6,315,968 | +0.05(+0.16%) |
Feb 10, 2009 | 30.76 | 31.04 | 28.93 | 29.21 | 5,865,890 | -1.83(-5.90%) |
Feb 09, 2009 | 30.96 | 31.46 | 30.52 | 31.04 | 4,654,826 | -0.28(-0.90%) |
Feb 06, 2009 | 30.33 | 31.64 | 30.26 | 31.32 | 4,923,696 | +0.95(+3.14%) |
Feb 05, 2009 | 29.63 | 31.25 | 29.54 | 30.37 | 7,411,611 | +0.64(+2.17%) |
Feb 04, 2009 | 30.13 | 30.74 | 29.31 | 29.73 | 6,414,503 | -0.26(-0.88%) |
Feb 03, 2009 | 29.44 | 30.27 | 28.57 | 29.99 | 7,427,547 | +0.76(+2.61%) |
Feb 02, 2009 | 27.67 | 30.09 | 27.60 | 29.23 | 5,991,182 | +1.10(+3.90%) |
Jan 30, 2009 | 29.17 | 29.37 | 27.86 | 28.13 | 0 | -1.08(-3.70%) |
Jan 29, 2009 | 29.88 | 30.04 | 29.19 | 29.21 | 6,382,179 | -1.11(-3.65%) |
Jan 28, 2009 | 29.06 | 31.21 | 28.71 | 30.32 | 12,357,663 | +1.75(+6.13%) |
Jan 27, 2009 | 26.86 | 29.03 | 26.22 | 28.56 | 7,822,962 | +2.04(+7.70%) |
Jan 26, 2009 | 27.06 | 27.78 | 26.08 | 26.52 | 4,843,958 | -0.44(-1.62%) |
Jan 23, 2009 | 25.90 | 27.56 | 24.81 | 26.96 | 6,047,863 | +0.58(+2.20%) |
Jan 22, 2009 | 24.71 | 26.75 | 24.71 | 26.38 | 8,224,089 | +1.41(+5.63%) |
Jan 21, 2009 | 23.84 | 25.11 | 23.44 | 24.97 | 4,971,987 | +1.51(+6.42%) |
Jan 20, 2009 | 24.79 | 25.09 | 23.23 | 23.47 | 5,394,810 | -1.48(-5.93%) |
Jan 16, 2009 | 24.19 | 25.15 | 24.05 | 24.94 | 5,294,030 | +1.11(+4.64%) |
Jan 15, 2009 | 23.66 | 24.15 | 22.69 | 23.84 | 6,352,712 | +0.15(+0.61%) |
Jan 14, 2009 | 24.07 | 24.07 | 22.46 | 23.69 | 6,523,000 | -0.74(-3.05%) |
Jan 13, 2009 | 25.01 | 25.97 | 23.86 | 24.44 | 5,934,773 | -1.13(-4.40%) |
Jan 12, 2009 | 26.31 | 26.46 | 25.14 | 25.56 | 2,918,199 | -0.93(-3.53%) |
Jan 09, 2009 | 27.09 | 27.27 | 26.19 | 26.50 | 3,676,987 | -0.73(-2.67%) |
Jan 08, 2009 | 26.31 | 27.36 | 26.08 | 27.22 | 5,154,988 | +0.74(+2.81%) |
Jan 07, 2009 | 25.61 | 26.75 | 24.69 | 26.48 | 7,132,109 | -1.07(-3.89%) |
Jan 06, 2009 | 26.70 | 27.73 | 25.89 | 27.55 | 6,905,646 | +1.02(+3.83%) |
Jan 05, 2009 | 26.55 | 26.86 | 26.06 | 26.53 | 4,580,300 | -0.15(-0.58%) |
Jan 02, 2009 | 25.94 | 26.87 | 25.80 | 26.69 | 0 | +0.83(+3.19%) |