Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 27.20 | 27.46 | 26.55 | 26.96 | 15,244,107 | +0.05(+0.17%) |
Mar 30, 2009 | 27.75 | 28.02 | 26.60 | 26.91 | 14,299,781 | -2.38(-8.12%) |
Mar 26, 2009 | 28.27 | 29.30 | 27.96 | 29.29 | 12,598,126 | +1.21(+4.32%) |
Mar 25, 2009 | 27.30 | 28.63 | 27.25 | 28.08 | 16,428,017 | +0.73(+2.66%) |
Mar 24, 2009 | 26.43 | 27.82 | 26.38 | 27.35 | 11,177,511 | +0.45(+1.69%) |
Mar 23, 2009 | 26.23 | 26.90 | 26.19 | 26.90 | 10,578,114 | +2.23(+9.06%) |
Mar 20, 2009 | 25.17 | 25.38 | 24.65 | 24.66 | 14,946,053 | -0.48(-1.93%) |
Mar 19, 2009 | 25.65 | 25.85 | 24.98 | 25.15 | 13,763,087 | -0.42(-1.66%) |
Mar 18, 2009 | 25.98 | 26.33 | 24.62 | 25.57 | 20,960,488 | -0.52(-2.00%) |
Mar 17, 2009 | 25.70 | 26.09 | 25.20 | 26.09 | 6,957,109 | +0.46(+1.80%) |
Mar 16, 2009 | 25.56 | 26.49 | 25.29 | 25.63 | 9,446,972 | +0.33(+1.29%) |
Mar 13, 2009 | 25.55 | 25.83 | 24.95 | 25.30 | 0 | -0.17(-0.68%) |
Mar 12, 2009 | 25.01 | 25.57 | 24.54 | 25.48 | 8,095,283 | +0.27(+1.08%) |
Mar 11, 2009 | 24.69 | 25.53 | 24.54 | 25.21 | 14,285,615 | +0.20(+0.79%) |
Mar 10, 2009 | 23.80 | 25.02 | 23.73 | 25.01 | 15,181,485 | +1.52(+6.48%) |
Mar 09, 2009 | 22.71 | 23.83 | 22.70 | 23.49 | 16,376,561 | +0.68(+2.99%) |
Mar 06, 2009 | 22.43 | 22.88 | 22.27 | 22.80 | 0 | +0.54(+2.42%) |
Mar 05, 2009 | 22.14 | 22.74 | 22.02 | 22.27 | 15,413,448 | -0.70(-3.04%) |
Mar 04, 2009 | 22.62 | 23.32 | 22.05 | 22.96 | 15,347,468 | +0.58(+2.61%) |
Mar 02, 2009 | 23.46 | 23.49 | 22.21 | 22.38 | 18,422,196 | -1.44(-6.04%) |
Feb 27, 2009 | 24.47 | 24.52 | 23.79 | 23.82 | 0 | -1.15(-4.61%) |
Feb 26, 2009 | 26.14 | 26.23 | 24.73 | 24.97 | 11,578,585 | -0.72(-2.80%) |
Feb 25, 2009 | 26.72 | 26.72 | 25.17 | 25.69 | 15,422,461 | -1.16(-4.32%) |
Feb 24, 2009 | 26.09 | 27.15 | 25.68 | 26.85 | 14,276,100 | +0.74(+2.84%) |
Feb 23, 2009 | 27.83 | 27.87 | 26.02 | 26.11 | 12,564,736 | -1.40(-5.09%) |
Feb 20, 2009 | 27.83 | 28.18 | 26.76 | 27.51 | 13,989,691 | -0.95(-3.35%) |
Feb 19, 2009 | 28.97 | 29.32 | 28.35 | 28.46 | 7,216,573 | -0.31(-1.08%) |
Feb 18, 2009 | 29.37 | 29.37 | 28.61 | 28.77 | 8,347,795 | -0.34(-1.17%) |
Feb 17, 2009 | 29.92 | 30.11 | 29.02 | 29.12 | 9,172,682 | -1.55(-5.06%) |
Feb 13, 2009 | 30.22 | 31.21 | 30.22 | 30.67 | 7,237,775 | +0.47(+1.56%) |
Feb 12, 2009 | 29.99 | 30.30 | 29.23 | 30.20 | 7,957,607 | -0.36(-1.17%) |
Feb 11, 2009 | 30.69 | 30.88 | 30.20 | 30.55 | 8,605,006 | +0.09(+0.30%) |
Feb 10, 2009 | 31.28 | 31.99 | 30.32 | 30.46 | 13,198,193 | -1.96(-6.05%) |
Feb 09, 2009 | 32.43 | 32.90 | 32.15 | 32.43 | 6,716,197 | -0.09(-0.28%) |
Feb 06, 2009 | 32.21 | 33.09 | 32.01 | 32.52 | 8,360,640 | +0.15(+0.47%) |
Feb 05, 2009 | 31.63 | 32.66 | 30.77 | 32.37 | 11,907,093 | +0.57(+1.79%) |
Feb 04, 2009 | 31.91 | 32.55 | 31.59 | 31.80 | 8,882,171 | +0.23(+0.72%) |
Feb 03, 2009 | 31.09 | 31.82 | 30.57 | 31.57 | 9,627,588 | +0.97(+3.16%) |
Feb 02, 2009 | 31.30 | 31.30 | 30.08 | 30.60 | 10,810,293 | -1.13(-3.57%) |
Jan 30, 2009 | 30.57 | 31.87 | 30.47 | 31.73 | 0 | +1.20(+3.93%) |
Jan 29, 2009 | 32.07 | 32.07 | 30.28 | 30.53 | 11,261,105 | -1.90(-5.85%) |
Jan 28, 2009 | 32.60 | 33.30 | 32.07 | 32.43 | 10,761,312 | +0.02(+0.05%) |
Jan 27, 2009 | 32.47 | 32.97 | 32.16 | 32.42 | 6,958,075 | +0.16(+0.49%) |
Jan 26, 2009 | 31.85 | 32.83 | 31.55 | 32.26 | 6,211,781 | +0.77(+2.45%) |
Jan 23, 2009 | 30.68 | 32.13 | 30.68 | 31.49 | 7,673,431 | -0.21(-0.66%) |
Jan 22, 2009 | 31.30 | 32.06 | 30.88 | 31.70 | 8,786,994 | -0.01(-0.02%) |
Jan 21, 2009 | 30.56 | 31.80 | 30.00 | 31.70 | 9,243,322 | +1.43(+4.73%) |
Jan 20, 2009 | 31.56 | 32.06 | 30.15 | 30.27 | 12,848,205 | -1.58(-4.95%) |
Jan 16, 2009 | 31.09 | 32.29 | 30.78 | 31.85 | 12,413,339 | +1.13(+3.66%) |
Jan 15, 2009 | 30.80 | 31.20 | 29.63 | 30.72 | 11,293,684 | -0.18(-0.58%) |
Jan 14, 2009 | 31.41 | 31.49 | 30.65 | 30.90 | 9,805,789 | -0.95(-2.97%) |
Jan 13, 2009 | 32.54 | 32.72 | 31.35 | 31.85 | 8,478,435 | -0.96(-2.93%) |
Jan 12, 2009 | 33.21 | 33.34 | 32.39 | 32.81 | 6,651,642 | -0.53(-1.60%) |
Jan 09, 2009 | 33.60 | 33.87 | 32.95 | 33.34 | 7,526,157 | -0.25(-0.76%) |
Jan 08, 2009 | 33.38 | 33.68 | 32.91 | 33.59 | 7,302,085 | +0.02(+0.07%) |
Jan 07, 2009 | 33.83 | 34.21 | 33.13 | 33.57 | 8,781,432 | -1.16(-3.35%) |
Jan 06, 2009 | 35.14 | 35.25 | 34.13 | 34.74 | 9,573,651 | +0.11(+0.30%) |
Jan 05, 2009 | 34.13 | 35.11 | 33.60 | 34.63 | 9,222,444 | +0.69(+2.03%) |
Jan 02, 2009 | 32.10 | 34.17 | 32.09 | 33.94 | 0 | +1.94(+6.05%) |