Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 27.70 | 28.37 | 27.55 | 27.84 | 2,178,512 | +0.55(+2.02%) |
Mar 30, 2009 | 27.20 | 27.41 | 26.85 | 27.29 | 2,369,231 | -2.51(-8.42%) |
Mar 26, 2009 | 29.05 | 30.07 | 28.86 | 29.79 | 2,186,486 | +0.58(+2.00%) |
Mar 25, 2009 | 29.41 | 29.89 | 28.67 | 29.21 | 2,807,580 | +0.24(+0.84%) |
Mar 24, 2009 | 29.38 | 29.63 | 28.82 | 28.97 | 2,257,191 | -0.64(-2.16%) |
Mar 23, 2009 | 29.12 | 29.60 | 29.10 | 29.60 | 3,772,365 | +1.14(+3.99%) |
Mar 20, 2009 | 29.46 | 29.60 | 28.28 | 28.47 | 4,620,767 | -1.38(-4.62%) |
Mar 19, 2009 | 29.82 | 30.01 | 29.57 | 29.85 | 6,055,683 | +1.25(+4.36%) |
Mar 18, 2009 | 27.38 | 28.90 | 27.25 | 28.60 | 3,666,910 | +1.25(+4.56%) |
Mar 17, 2009 | 26.79 | 27.39 | 26.53 | 27.36 | 3,222,616 | +0.81(+3.06%) |
Mar 16, 2009 | 27.18 | 27.31 | 26.48 | 26.54 | 3,610,602 | +0.10(+0.39%) |
Mar 13, 2009 | 26.26 | 26.61 | 26.05 | 26.44 | 0 | -0.14(-0.53%) |
Mar 12, 2009 | 26.37 | 26.68 | 26.00 | 26.58 | 5,785,748 | -0.04(-0.15%) |
Mar 11, 2009 | 26.76 | 27.09 | 26.39 | 26.62 | 4,834,090 | +0.04(+0.15%) |
Mar 10, 2009 | 26.16 | 27.06 | 26.12 | 26.58 | 3,715,507 | +1.51(+6.04%) |
Mar 09, 2009 | 24.56 | 25.71 | 24.56 | 25.07 | 3,331,794 | -0.02(-0.09%) |
Mar 06, 2009 | 25.53 | 25.64 | 24.63 | 25.09 | 0 | -0.22(-0.87%) |
Mar 05, 2009 | 25.66 | 26.06 | 25.20 | 25.31 | 1,627,123 | -0.80(-3.08%) |
Mar 04, 2009 | 25.81 | 26.37 | 25.33 | 26.12 | 2,678,102 | +1.12(+4.48%) |
Mar 02, 2009 | 25.27 | 25.53 | 24.96 | 25.00 | 2,444,653 | -0.36(-1.40%) |
Feb 27, 2009 | 25.22 | 25.88 | 24.98 | 25.35 | 0 | -0.21(-0.80%) |
Feb 26, 2009 | 26.27 | 26.36 | 25.51 | 25.56 | 2,675,603 | -0.92(-3.49%) |
Feb 25, 2009 | 26.66 | 26.73 | 25.84 | 26.48 | 2,483,143 | -0.54(-2.01%) |
Feb 24, 2009 | 26.20 | 27.18 | 26.08 | 27.03 | 2,451,734 | +1.07(+4.13%) |
Feb 23, 2009 | 26.84 | 26.85 | 25.82 | 25.95 | 2,416,024 | -0.50(-1.91%) |
Feb 20, 2009 | 25.62 | 26.67 | 25.62 | 26.46 | 0 | -0.40(-1.50%) |
Feb 19, 2009 | 27.51 | 27.69 | 26.77 | 26.86 | 3,580,454 | -0.84(-3.02%) |
Feb 18, 2009 | 27.77 | 28.00 | 27.37 | 27.70 | 3,165,443 | -0.34(-1.21%) |
Feb 17, 2009 | 28.27 | 28.45 | 27.85 | 28.03 | 2,872,436 | -1.25(-4.26%) |
Feb 13, 2009 | 29.04 | 29.41 | 28.84 | 29.28 | 0 | +0.17(+0.57%) |
Feb 12, 2009 | 28.63 | 29.12 | 28.24 | 29.12 | 3,275,165 | -0.19(-0.65%) |
Feb 11, 2009 | 29.53 | 29.66 | 28.88 | 29.30 | 1,989,292 | +0.20(+0.68%) |
Feb 10, 2009 | 29.93 | 30.17 | 28.93 | 29.11 | 3,023,546 | -1.35(-4.43%) |
Feb 09, 2009 | 30.58 | 30.80 | 30.32 | 30.46 | 2,423,636 | +0.29(+0.97%) |
Feb 06, 2009 | 29.54 | 30.35 | 29.54 | 30.16 | 0 | +0.54(+1.84%) |
Feb 05, 2009 | 29.22 | 29.83 | 28.69 | 29.62 | 4,552,926 | +1.10(+3.84%) |
Feb 04, 2009 | 28.67 | 29.38 | 28.24 | 28.52 | 3,201,343 | -0.30(-1.04%) |
Feb 03, 2009 | 28.33 | 29.00 | 28.08 | 28.82 | 2,318,618 | +0.74(+2.64%) |
Feb 02, 2009 | 27.63 | 28.20 | 27.63 | 28.08 | 2,387,168 | +0.17(+0.62%) |
Jan 30, 2009 | 28.71 | 28.74 | 27.62 | 27.91 | 0 | -0.45(-1.59%) |
Jan 29, 2009 | 28.76 | 28.79 | 28.23 | 28.36 | 5,551,603 | -0.25(-0.88%) |
Jan 28, 2009 | 29.14 | 29.22 | 28.36 | 28.61 | 6,031,205 | +1.21(+4.40%) |
Jan 27, 2009 | 27.18 | 27.51 | 26.90 | 27.40 | 2,993,622 | +0.54(+2.00%) |
Jan 26, 2009 | 26.33 | 27.36 | 26.33 | 26.87 | 2,469,953 | +0.23(+0.86%) |
Jan 23, 2009 | 26.06 | 27.03 | 25.89 | 26.64 | 0 | -1.06(-3.82%) |
Jan 22, 2009 | 27.28 | 28.03 | 27.19 | 27.70 | 5,271,761 | +0.06(+0.23%) |
Jan 21, 2009 | 27.14 | 27.73 | 26.77 | 27.63 | 4,624,408 | +1.36(+5.19%) |
Jan 20, 2009 | 26.43 | 26.95 | 26.17 | 26.27 | 5,004,098 | -1.81(-6.43%) |
Jan 16, 2009 | 28.46 | 28.58 | 27.70 | 28.07 | 0 | +0.78(+2.86%) |
Jan 15, 2009 | 26.89 | 27.61 | 26.43 | 27.29 | 3,832,790 | +0.24(+0.90%) |
Jan 14, 2009 | 27.55 | 27.79 | 26.59 | 27.05 | 4,819,334 | -1.58(-5.51%) |
Jan 13, 2009 | 28.26 | 28.91 | 28.08 | 28.63 | 4,039,363 | +0.77(+2.75%) |
Jan 12, 2009 | 28.93 | 29.01 | 27.69 | 27.86 | 5,333,080 | -1.23(-4.23%) |
Jan 09, 2009 | 29.22 | 29.46 | 28.89 | 29.09 | 3,666,514 | -0.58(-1.97%) |
Jan 08, 2009 | 28.98 | 29.71 | 28.56 | 29.68 | 3,955,641 | +0.86(+2.98%) |
Jan 07, 2009 | 28.93 | 29.06 | 28.53 | 28.82 | 4,683,503 | +0.24(+0.86%) |
Jan 06, 2009 | 28.11 | 28.86 | 27.84 | 28.57 | 3,997,408 | +0.42(+1.48%) |
Jan 05, 2009 | 27.92 | 28.43 | 27.89 | 28.15 | 2,573,789 | -0.73(-2.54%) |
Jan 02, 2009 | 28.12 | 28.97 | 28.09 | 28.89 | 0 | +0.32(+1.10%) |