Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 23.54 | 23.99 | 23.33 | 23.45 | 735,916 | +0.20(+0.86%) |
Mar 30, 2009 | 23.75 | 23.79 | 23.04 | 23.25 | 910,750 | -1.55(-6.25%) |
Mar 26, 2009 | 24.62 | 24.83 | 24.24 | 24.80 | 1,635,777 | +0.48(+1.96%) |
Mar 25, 2009 | 24.26 | 24.73 | 23.54 | 24.32 | 1,743,668 | +0.06(+0.23%) |
Mar 24, 2009 | 24.57 | 24.92 | 24.24 | 24.26 | 1,130,910 | -0.58(-2.34%) |
Mar 23, 2009 | 24.00 | 24.88 | 23.97 | 24.84 | 1,070,704 | +1.84(+8.01%) |
Mar 20, 2009 | 23.74 | 23.77 | 22.95 | 23.00 | 874,885 | -0.60(-2.54%) |
Mar 19, 2009 | 24.45 | 24.46 | 23.53 | 23.60 | 1,415,671 | -0.45(-1.86%) |
Mar 18, 2009 | 23.22 | 24.32 | 22.90 | 24.05 | 2,107,559 | +0.74(+3.18%) |
Mar 17, 2009 | 22.63 | 23.32 | 22.32 | 23.31 | 1,332,715 | +0.77(+3.41%) |
Mar 16, 2009 | 22.94 | 23.32 | 22.53 | 22.54 | 995,964 | -0.07(-0.31%) |
Mar 13, 2009 | 22.68 | 22.75 | 22.13 | 22.61 | 0 | +0.24(+1.08%) |
Mar 12, 2009 | 21.42 | 22.46 | 21.20 | 22.37 | 1,042,853 | +1.05(+4.90%) |
Mar 11, 2009 | 21.61 | 21.80 | 21.08 | 21.32 | 978,464 | +0.05(+0.23%) |
Mar 10, 2009 | 20.33 | 21.33 | 20.30 | 21.27 | 1,538,846 | +1.36(+6.82%) |
Mar 09, 2009 | 19.64 | 20.41 | 19.64 | 19.91 | 1,195,383 | -0.08(-0.38%) |
Mar 06, 2009 | 20.16 | 20.50 | 19.41 | 19.99 | 0 | +0.07(+0.35%) |
Mar 05, 2009 | 20.45 | 20.58 | 19.86 | 19.92 | 816,355 | -0.96(-4.61%) |
Mar 04, 2009 | 20.93 | 21.28 | 20.52 | 20.88 | 1,711,378 | +0.14(+0.67%) |
Mar 02, 2009 | 21.35 | 21.51 | 20.68 | 20.75 | 2,731,323 | -1.16(-5.28%) |
Feb 27, 2009 | 22.06 | 22.48 | 21.89 | 21.90 | 0 | -0.65(-2.89%) |
Feb 26, 2009 | 23.29 | 23.49 | 22.55 | 22.55 | 1,057,018 | -0.35(-1.51%) |
Feb 25, 2009 | 22.85 | 23.42 | 22.40 | 22.90 | 1,504,413 | -0.14(-0.60%) |
Feb 24, 2009 | 22.14 | 23.13 | 22.01 | 23.04 | 1,349,512 | +1.03(+4.69%) |
Feb 23, 2009 | 23.05 | 23.15 | 21.96 | 22.00 | 1,174,504 | -0.73(-3.23%) |
Feb 20, 2009 | 22.66 | 23.06 | 22.12 | 22.74 | 1,464,498 | -0.39(-1.71%) |
Feb 19, 2009 | 23.67 | 23.77 | 23.04 | 23.13 | 905,009 | -0.26(-1.12%) |
Feb 18, 2009 | 23.74 | 23.79 | 23.22 | 23.40 | 809,934 | -0.15(-0.65%) |
Feb 17, 2009 | 23.92 | 24.10 | 23.55 | 23.55 | 1,482,803 | -1.32(-5.32%) |
Feb 13, 2009 | 25.12 | 25.34 | 24.84 | 24.87 | 1,708,747 | -0.32(-1.26%) |
Feb 12, 2009 | 24.87 | 25.26 | 24.34 | 25.19 | 1,880,627 | -0.07(-0.27%) |
Feb 11, 2009 | 25.20 | 25.41 | 24.84 | 25.26 | 1,410,290 | +0.27(+1.08%) |
Feb 10, 2009 | 26.26 | 26.42 | 24.84 | 24.99 | 883,253 | -1.48(-5.60%) |
Feb 09, 2009 | 26.42 | 26.69 | 26.24 | 26.47 | 1,069,036 | +0.10(+0.39%) |
Feb 06, 2009 | 25.65 | 26.49 | 25.61 | 26.37 | 1,155,160 | +0.83(+3.25%) |
Feb 05, 2009 | 25.05 | 25.79 | 24.78 | 25.54 | 1,440,819 | +0.33(+1.32%) |
Feb 04, 2009 | 25.63 | 25.90 | 25.16 | 25.20 | 1,039,644 | -0.22(-0.87%) |
Feb 03, 2009 | 25.45 | 25.63 | 25.11 | 25.43 | 963,095 | +0.20(+0.80%) |
Feb 02, 2009 | 24.91 | 25.39 | 24.83 | 25.23 | 981,043 | -0.11(-0.44%) |
Jan 30, 2009 | 26.04 | 26.16 | 25.13 | 25.34 | 0 | -0.56(-2.17%) |
Jan 29, 2009 | 26.56 | 26.56 | 25.86 | 25.90 | 1,089,821 | -1.07(-3.95%) |
Jan 28, 2009 | 26.62 | 27.10 | 26.46 | 26.96 | 1,424,698 | +1.01(+3.90%) |
Jan 27, 2009 | 25.81 | 26.13 | 25.57 | 25.95 | 1,311,750 | +0.30(+1.16%) |
Jan 26, 2009 | 25.73 | 26.26 | 25.37 | 25.65 | 1,655,118 | +0.10(+0.41%) |
Jan 23, 2009 | 24.71 | 25.72 | 24.63 | 25.55 | 2,273,891 | +0.19(+0.76%) |
Jan 22, 2009 | 25.47 | 25.82 | 24.84 | 25.36 | 3,425,882 | -0.52(-2.01%) |
Jan 21, 2009 | 25.13 | 25.93 | 24.62 | 25.88 | 1,449,388 | +1.18(+4.79%) |
Jan 20, 2009 | 25.94 | 25.98 | 24.66 | 24.69 | 1,702,385 | -1.49(-5.69%) |
Jan 16, 2009 | 26.65 | 26.71 | 25.56 | 26.18 | 1,458,864 | +0.07(+0.27%) |
Jan 15, 2009 | 26.24 | 26.47 | 25.25 | 26.11 | 1,376,467 | -0.12(-0.45%) |
Jan 14, 2009 | 26.77 | 26.77 | 26.04 | 26.23 | 1,370,025 | -1.00(-3.69%) |
Jan 13, 2009 | 27.05 | 27.38 | 26.92 | 27.23 | 1,153,380 | +0.10(+0.36%) |
Jan 12, 2009 | 27.82 | 27.88 | 26.96 | 27.14 | 2,604,027 | -0.78(-2.78%) |
Jan 09, 2009 | 28.65 | 28.69 | 27.85 | 27.91 | 1,339,280 | -0.62(-2.18%) |
Jan 08, 2009 | 28.22 | 28.55 | 28.18 | 28.54 | 1,032,965 | +0.12(+0.41%) |
Jan 07, 2009 | 28.99 | 28.99 | 28.27 | 28.42 | 1,277,335 | -0.95(-3.25%) |
Jan 06, 2009 | 29.48 | 29.71 | 29.15 | 29.37 | 1,736,278 | +0.24(+0.81%) |
Jan 05, 2009 | 29.23 | 29.50 | 28.94 | 29.14 | 1,654,416 | -0.15(-0.52%) |
Jan 02, 2009 | 28.65 | 29.50 | 28.36 | 29.29 | 0 | +0.79(+2.77%) |