Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 20.49 | 20.68 | 20.01 | 20.29 | 6,262,142 | -0.09(-0.44%) |
Mar 30, 2009 | 20.77 | 20.92 | 20.07 | 20.37 | 4,094,619 | -1.10(-5.11%) |
Mar 26, 2009 | 21.12 | 21.52 | 20.79 | 21.47 | 4,590,529 | +0.56(+2.69%) |
Mar 25, 2009 | 20.75 | 21.32 | 20.61 | 20.91 | 4,448,184 | +0.23(+1.09%) |
Mar 24, 2009 | 21.08 | 21.16 | 20.66 | 20.68 | 5,201,332 | -0.44(-2.07%) |
Mar 23, 2009 | 20.52 | 21.17 | 20.50 | 21.12 | 6,543,645 | +0.28(+1.36%) |
Mar 20, 2009 | 20.33 | 21.18 | 20.33 | 20.84 | 8,293,155 | +0.53(+2.61%) |
Mar 19, 2009 | 20.33 | 20.38 | 19.74 | 20.31 | 4,707,965 | +0.15(+0.73%) |
Mar 18, 2009 | 19.59 | 20.41 | 19.04 | 20.16 | 4,304,918 | +0.40(+2.02%) |
Mar 17, 2009 | 19.45 | 19.76 | 19.23 | 19.76 | 4,334,363 | +0.20(+1.05%) |
Mar 16, 2009 | 18.98 | 20.02 | 18.88 | 19.55 | 4,273,254 | +0.75(+3.97%) |
Mar 13, 2009 | 19.52 | 19.62 | 18.72 | 18.81 | 0 | -0.59(-3.06%) |
Mar 12, 2009 | 19.48 | 19.50 | 18.95 | 19.40 | 3,927,396 | -0.14(-0.73%) |
Mar 11, 2009 | 20.02 | 20.13 | 19.44 | 19.54 | 3,670,589 | -0.36(-1.82%) |
Mar 10, 2009 | 19.83 | 20.46 | 19.65 | 19.91 | 4,447,554 | +0.44(+2.24%) |
Mar 09, 2009 | 19.59 | 19.69 | 19.10 | 19.47 | 6,467,701 | -0.26(-1.31%) |
Mar 06, 2009 | 19.91 | 20.46 | 19.21 | 19.73 | 0 | -0.04(-0.19%) |
Mar 05, 2009 | 20.56 | 20.56 | 19.58 | 19.76 | 4,501,027 | -1.18(-5.64%) |
Mar 04, 2009 | 21.13 | 21.29 | 20.78 | 20.95 | 5,028,623 | -0.41(-1.92%) |
Mar 02, 2009 | 22.04 | 22.26 | 21.27 | 21.36 | 4,944,953 | -1.01(-4.51%) |
Feb 27, 2009 | 22.49 | 22.76 | 21.94 | 22.37 | 0 | -0.49(-2.16%) |
Feb 26, 2009 | 24.17 | 24.17 | 22.81 | 22.86 | 5,029,262 | -1.20(-4.98%) |
Feb 25, 2009 | 25.16 | 25.16 | 23.50 | 24.06 | 7,908,362 | -1.18(-4.66%) |
Feb 24, 2009 | 24.37 | 25.38 | 24.15 | 25.24 | 6,527,012 | +1.36(+5.70%) |
Feb 23, 2009 | 25.04 | 25.26 | 23.80 | 23.87 | 7,330,977 | -1.03(-4.14%) |
Feb 20, 2009 | 25.45 | 25.45 | 24.59 | 24.90 | 5,318,875 | -0.44(-1.72%) |
Feb 19, 2009 | 24.95 | 25.71 | 24.95 | 25.34 | 5,361,663 | +0.52(+2.10%) |
Feb 18, 2009 | 25.30 | 25.39 | 24.65 | 24.82 | 5,141,899 | -0.40(-1.60%) |
Feb 17, 2009 | 26.65 | 26.65 | 25.15 | 25.22 | 5,888,729 | -1.77(-6.54%) |
Feb 13, 2009 | 27.14 | 27.50 | 26.93 | 26.99 | 3,007,854 | -0.20(-0.75%) |
Feb 12, 2009 | 26.56 | 27.20 | 26.27 | 27.20 | 6,244,769 | +0.10(+0.37%) |
Feb 11, 2009 | 27.28 | 27.29 | 26.76 | 27.10 | 4,457,767 | -0.09(-0.35%) |
Feb 10, 2009 | 27.50 | 27.75 | 26.90 | 27.19 | 6,357,355 | -0.56(-2.03%) |
Feb 09, 2009 | 27.68 | 28.05 | 27.29 | 27.75 | 4,498,028 | -0.08(-0.28%) |
Feb 06, 2009 | 27.49 | 28.18 | 26.84 | 27.83 | 5,320,519 | +0.53(+1.94%) |
Feb 05, 2009 | 26.80 | 27.59 | 26.59 | 27.30 | 5,600,001 | +0.52(+1.92%) |
Feb 04, 2009 | 27.13 | 27.33 | 26.51 | 26.79 | 4,279,724 | -0.32(-1.18%) |
Feb 03, 2009 | 26.80 | 27.23 | 26.45 | 27.11 | 3,857,819 | +0.40(+1.52%) |
Feb 02, 2009 | 26.07 | 26.90 | 25.81 | 26.70 | 4,885,747 | +0.43(+1.64%) |
Jan 30, 2009 | 27.65 | 27.72 | 26.10 | 26.27 | 0 | -1.36(-4.91%) |
Jan 29, 2009 | 27.37 | 27.77 | 27.10 | 27.63 | 5,375,480 | +0.24(+0.88%) |
Jan 28, 2009 | 27.29 | 27.60 | 27.09 | 27.38 | 4,165,265 | +0.27(+1.01%) |
Jan 27, 2009 | 27.23 | 27.46 | 27.01 | 27.11 | 4,637,242 | -0.03(-0.10%) |
Jan 26, 2009 | 26.05 | 27.33 | 25.90 | 27.14 | 5,101,159 | +1.09(+4.18%) |
Jan 23, 2009 | 26.09 | 26.28 | 25.58 | 26.05 | 4,696,740 | -0.49(-1.84%) |
Jan 22, 2009 | 26.03 | 26.89 | 25.76 | 26.54 | 6,595,378 | +0.29(+1.10%) |
Jan 21, 2009 | 26.12 | 26.43 | 25.48 | 26.25 | 6,677,685 | +0.45(+1.75%) |
Jan 20, 2009 | 26.21 | 26.61 | 25.77 | 25.80 | 4,073,978 | -0.49(-1.88%) |
Jan 16, 2009 | 26.08 | 26.47 | 25.84 | 26.29 | 4,811,379 | +0.54(+2.10%) |
Jan 15, 2009 | 25.20 | 25.80 | 24.96 | 25.75 | 5,509,838 | +0.48(+1.91%) |
Jan 14, 2009 | 24.78 | 25.46 | 24.07 | 25.27 | 6,749,877 | +0.12(+0.48%) |
Jan 13, 2009 | 25.54 | 25.54 | 24.76 | 25.15 | 4,232,989 | -0.44(-1.71%) |
Jan 12, 2009 | 25.71 | 26.21 | 25.36 | 25.58 | 3,675,751 | -0.12(-0.45%) |
Jan 09, 2009 | 25.06 | 25.98 | 24.90 | 25.70 | 4,407,374 | +0.60(+2.39%) |
Jan 08, 2009 | 25.32 | 25.47 | 24.71 | 25.10 | 5,929,395 | -0.39(-1.55%) |
Jan 07, 2009 | 26.59 | 26.85 | 25.43 | 25.49 | 5,838,139 | -1.44(-5.35%) |
Jan 06, 2009 | 26.54 | 27.36 | 26.54 | 26.93 | 6,517,543 | -0.28(-1.02%) |
Jan 05, 2009 | 26.03 | 27.33 | 25.98 | 27.21 | 6,425,287 | +1.11(+4.27%) |
Jan 02, 2009 | 25.50 | 26.27 | 25.28 | 26.10 | 0 | +0.57(+2.22%) |