Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 27.37 | 28.02 | 27.21 | 27.50 | 2,205,276 | +0.55(+2.02%) |
Mar 30, 2009 | 26.87 | 27.08 | 26.53 | 26.95 | 2,398,337 | -2.48(-8.42%) |
Mar 26, 2009 | 28.70 | 29.71 | 28.51 | 29.43 | 2,213,348 | +0.58(+2.00%) |
Mar 25, 2009 | 29.05 | 29.53 | 28.33 | 28.86 | 2,842,072 | +0.24(+0.84%) |
Mar 24, 2009 | 29.03 | 29.27 | 28.47 | 28.61 | 2,284,921 | -0.63(-2.16%) |
Mar 23, 2009 | 28.76 | 29.25 | 28.75 | 29.25 | 3,818,709 | +1.12(+3.99%) |
Mar 20, 2009 | 29.11 | 29.24 | 27.94 | 28.12 | 4,677,534 | -1.36(-4.62%) |
Mar 19, 2009 | 29.46 | 29.64 | 29.21 | 29.49 | 6,130,078 | +1.23(+4.36%) |
Mar 18, 2009 | 27.05 | 28.55 | 26.92 | 28.26 | 3,711,959 | +1.23(+4.56%) |
Mar 17, 2009 | 26.46 | 27.06 | 26.21 | 27.02 | 3,262,207 | +0.80(+3.06%) |
Mar 16, 2009 | 26.85 | 26.98 | 26.16 | 26.22 | 3,654,959 | +0.10(+0.39%) |
Mar 13, 2009 | 25.94 | 26.28 | 25.73 | 26.12 | 0 | -0.14(-0.53%) |
Mar 12, 2009 | 26.05 | 26.35 | 25.68 | 26.26 | 5,856,827 | -0.04(-0.15%) |
Mar 11, 2009 | 26.43 | 26.76 | 26.07 | 26.30 | 4,893,478 | +0.04(+0.15%) |
Mar 10, 2009 | 25.84 | 26.73 | 25.80 | 26.26 | 3,761,153 | +1.50(+6.04%) |
Mar 09, 2009 | 24.26 | 25.40 | 24.26 | 24.76 | 3,372,725 | -0.02(-0.09%) |
Mar 06, 2009 | 25.22 | 25.33 | 24.33 | 24.79 | 0 | -0.22(-0.87%) |
Mar 05, 2009 | 25.35 | 25.75 | 24.89 | 25.01 | 1,647,113 | -0.79(-3.08%) |
Mar 04, 2009 | 25.50 | 26.05 | 25.02 | 25.80 | 2,711,003 | +1.11(+4.48%) |
Mar 02, 2009 | 24.96 | 25.22 | 24.66 | 24.69 | 2,474,686 | -0.35(-1.40%) |
Feb 27, 2009 | 24.91 | 25.57 | 24.68 | 25.05 | 0 | -0.20(-0.80%) |
Feb 26, 2009 | 25.95 | 26.04 | 25.20 | 25.25 | 2,708,474 | -0.91(-3.49%) |
Feb 25, 2009 | 26.34 | 26.40 | 25.53 | 26.16 | 2,513,649 | -0.54(-2.01%) |
Feb 24, 2009 | 25.89 | 26.85 | 25.76 | 26.70 | 2,481,854 | +1.06(+4.13%) |
Feb 23, 2009 | 26.52 | 26.53 | 25.50 | 25.64 | 2,445,706 | -0.50(-1.91%) |
Feb 20, 2009 | 25.31 | 26.35 | 25.31 | 26.14 | 0 | -0.40(-1.50%) |
Feb 19, 2009 | 27.18 | 27.35 | 26.45 | 26.53 | 3,624,440 | -0.83(-3.02%) |
Feb 18, 2009 | 27.43 | 27.66 | 27.04 | 27.36 | 3,204,331 | -0.34(-1.21%) |
Feb 17, 2009 | 27.93 | 28.10 | 27.52 | 27.69 | 2,907,724 | -1.23(-4.26%) |
Feb 13, 2009 | 28.69 | 29.05 | 28.49 | 28.93 | 0 | +0.16(+0.57%) |
Feb 12, 2009 | 28.29 | 28.76 | 27.90 | 28.76 | 3,315,401 | -0.19(-0.65%) |
Feb 11, 2009 | 29.18 | 29.30 | 28.53 | 28.95 | 2,013,731 | +0.19(+0.68%) |
Feb 10, 2009 | 29.56 | 29.81 | 28.58 | 28.75 | 3,060,691 | -1.33(-4.43%) |
Feb 09, 2009 | 30.21 | 30.42 | 29.95 | 30.09 | 2,453,410 | +0.29(+0.97%) |
Feb 06, 2009 | 29.18 | 29.99 | 29.18 | 29.80 | 0 | +0.54(+1.84%) |
Feb 05, 2009 | 28.86 | 29.46 | 28.34 | 29.26 | 4,608,860 | +1.08(+3.84%) |
Feb 04, 2009 | 28.33 | 29.02 | 27.90 | 28.18 | 3,240,672 | -0.30(-1.04%) |
Feb 03, 2009 | 27.99 | 28.65 | 27.74 | 28.47 | 2,347,102 | +0.73(+2.64%) |
Feb 02, 2009 | 27.30 | 27.86 | 27.30 | 27.74 | 2,416,494 | +0.17(+0.62%) |
Jan 30, 2009 | 28.36 | 28.40 | 27.28 | 27.57 | 0 | -0.44(-1.59%) |
Jan 29, 2009 | 28.41 | 28.44 | 27.89 | 28.01 | 5,619,806 | -0.25(-0.88%) |
Jan 28, 2009 | 28.79 | 28.86 | 28.01 | 28.26 | 6,105,299 | +1.19(+4.40%) |
Jan 27, 2009 | 26.85 | 27.18 | 26.57 | 27.07 | 3,030,399 | +0.53(+2.00%) |
Jan 26, 2009 | 26.01 | 27.02 | 26.01 | 26.54 | 2,500,296 | +0.23(+0.86%) |
Jan 23, 2009 | 25.75 | 26.70 | 25.58 | 26.32 | 0 | -1.04(-3.82%) |
Jan 22, 2009 | 26.95 | 27.69 | 26.86 | 27.36 | 5,336,526 | +0.06(+0.23%) |
Jan 21, 2009 | 26.81 | 27.39 | 26.45 | 27.30 | 4,681,220 | +1.35(+5.20%) |
Jan 20, 2009 | 26.11 | 26.62 | 25.86 | 25.95 | 5,065,575 | -1.78(-6.43%) |
Jan 16, 2009 | 28.12 | 28.23 | 27.37 | 27.73 | 0 | +0.77(+2.86%) |
Jan 15, 2009 | 26.56 | 27.27 | 26.11 | 26.96 | 3,879,877 | +0.24(+0.90%) |
Jan 14, 2009 | 27.21 | 27.45 | 26.27 | 26.72 | 4,878,541 | -1.56(-5.51%) |
Jan 13, 2009 | 27.91 | 28.56 | 27.74 | 28.28 | 4,088,987 | +0.76(+2.75%) |
Jan 12, 2009 | 28.58 | 28.65 | 27.35 | 27.52 | 5,398,598 | -1.22(-4.23%) |
Jan 09, 2009 | 28.86 | 29.11 | 28.54 | 28.74 | 3,711,558 | -0.58(-1.97%) |
Jan 08, 2009 | 28.63 | 29.35 | 28.21 | 29.32 | 4,004,237 | +0.85(+2.98%) |
Jan 07, 2009 | 28.58 | 28.71 | 28.19 | 28.47 | 4,741,041 | +0.24(+0.86%) |
Jan 06, 2009 | 27.77 | 28.51 | 27.50 | 28.22 | 4,046,517 | +0.41(+1.48%) |
Jan 05, 2009 | 27.58 | 28.08 | 27.55 | 27.81 | 2,605,408 | -0.72(-2.54%) |
Jan 02, 2009 | 27.78 | 28.61 | 27.75 | 28.54 | 0 | +0.31(+1.10%) |