Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 25.12 | 25.18 | 24.44 | 24.91 | 2,003,567 | +0.01(+0.03%) |
Mar 30, 2009 | 24.63 | 24.99 | 24.59 | 24.90 | 1,770,879 | -0.26(-1.03%) |
Mar 26, 2009 | 25.10 | 25.22 | 24.55 | 25.16 | 2,477,942 | +0.09(+0.37%) |
Mar 25, 2009 | 24.91 | 25.11 | 24.44 | 25.07 | 3,813,458 | -0.32(-1.24%) |
Mar 24, 2009 | 25.96 | 26.00 | 25.27 | 25.38 | 2,047,358 | -0.58(-2.24%) |
Mar 23, 2009 | 25.33 | 25.96 | 25.33 | 25.96 | 2,493,032 | +0.92(+3.69%) |
Mar 20, 2009 | 25.05 | 25.48 | 25.02 | 25.04 | 2,718,690 | -0.01(-0.03%) |
Mar 19, 2009 | 25.20 | 25.40 | 24.73 | 25.05 | 2,112,912 | -0.19(-0.74%) |
Mar 18, 2009 | 25.05 | 25.55 | 24.67 | 25.23 | 3,079,090 | +0.11(+0.46%) |
Mar 17, 2009 | 23.83 | 25.17 | 23.62 | 25.12 | 4,792,398 | +1.25(+5.26%) |
Mar 16, 2009 | 23.98 | 24.16 | 23.68 | 23.86 | 2,490,956 | +0.06(+0.24%) |
Mar 13, 2009 | 23.21 | 23.86 | 23.05 | 23.81 | 0 | +0.72(+3.14%) |
Mar 12, 2009 | 22.18 | 23.12 | 22.18 | 23.08 | 2,356,749 | +0.90(+4.07%) |
Mar 11, 2009 | 22.54 | 22.62 | 22.15 | 22.18 | 3,256,594 | +0.14(+0.62%) |
Mar 10, 2009 | 22.49 | 22.62 | 21.70 | 22.04 | 5,090,755 | -0.11(-0.49%) |
Mar 09, 2009 | 22.58 | 23.15 | 22.12 | 22.15 | 4,918,447 | -0.78(-3.41%) |
Mar 06, 2009 | 22.69 | 23.00 | 22.49 | 22.93 | 0 | +0.36(+1.59%) |
Mar 05, 2009 | 23.86 | 23.86 | 22.35 | 22.57 | 4,084,539 | -1.38(-5.78%) |
Mar 04, 2009 | 23.96 | 24.21 | 23.51 | 23.96 | 1,987,927 | -0.07(-0.30%) |
Mar 02, 2009 | 23.83 | 24.41 | 23.65 | 24.03 | 2,820,287 | -0.12(-0.50%) |
Feb 27, 2009 | 23.65 | 24.48 | 23.65 | 24.15 | 0 | +0.21(+0.87%) |
Feb 26, 2009 | 24.69 | 24.77 | 23.93 | 23.94 | 3,418,000 | -0.53(-2.17%) |
Feb 25, 2009 | 24.34 | 24.82 | 24.21 | 24.47 | 4,889,782 | +0.01(+0.03%) |
Feb 24, 2009 | 24.29 | 24.54 | 24.08 | 24.46 | 2,509,248 | +0.29(+1.22%) |
Feb 23, 2009 | 24.98 | 24.98 | 24.09 | 24.17 | 2,177,529 | -0.66(-2.66%) |
Feb 20, 2009 | 24.73 | 25.34 | 24.59 | 24.83 | 0 | -0.28(-1.11%) |
Feb 19, 2009 | 25.15 | 25.58 | 24.52 | 25.11 | 1,650,184 | +0.17(+0.69%) |
Feb 18, 2009 | 25.24 | 25.24 | 24.72 | 24.94 | 2,208,031 | -0.07(-0.29%) |
Feb 17, 2009 | 25.73 | 25.73 | 24.91 | 25.01 | 3,268,620 | -1.42(-5.37%) |
Feb 13, 2009 | 26.26 | 26.64 | 26.03 | 26.43 | 4,267,447 | +0.24(+0.90%) |
Feb 12, 2009 | 25.50 | 26.19 | 25.13 | 26.19 | 2,512,720 | +0.42(+1.61%) |
Feb 11, 2009 | 25.72 | 25.88 | 25.09 | 25.78 | 1,556,875 | +0.11(+0.45%) |
Feb 10, 2009 | 26.18 | 26.31 | 25.55 | 25.66 | 1,946,401 | -0.65(-2.45%) |
Feb 09, 2009 | 26.83 | 26.95 | 26.08 | 26.31 | 2,871,609 | -0.56(-2.08%) |
Feb 06, 2009 | 26.11 | 26.94 | 26.00 | 26.87 | 4,071,340 | +0.72(+2.77%) |
Feb 05, 2009 | 26.03 | 26.27 | 25.87 | 26.14 | 2,501,792 | +0.01(+0.03%) |
Feb 04, 2009 | 26.53 | 26.67 | 25.89 | 26.14 | 2,456,749 | -0.39(-1.46%) |
Feb 03, 2009 | 26.14 | 26.75 | 25.93 | 26.52 | 5,246,446 | +0.37(+1.40%) |
Feb 02, 2009 | 26.52 | 26.52 | 25.83 | 26.16 | 2,335,369 | -0.57(-2.12%) |
Jan 30, 2009 | 27.00 | 27.40 | 26.47 | 26.72 | 0 | -0.40(-1.48%) |
Jan 29, 2009 | 26.70 | 27.35 | 26.68 | 27.12 | 2,553,128 | +0.35(+1.31%) |
Jan 28, 2009 | 27.00 | 27.23 | 26.64 | 26.77 | 3,452,741 | -0.09(-0.35%) |
Jan 27, 2009 | 25.81 | 26.99 | 25.79 | 26.87 | 4,579,640 | +1.71(+6.78%) |
Jan 26, 2009 | 25.08 | 25.34 | 25.02 | 25.16 | 3,043,037 | +0.11(+0.46%) |
Jan 23, 2009 | 24.89 | 25.20 | 24.80 | 25.05 | 2,336,964 | -0.08(-0.31%) |
Jan 22, 2009 | 24.92 | 25.27 | 24.62 | 25.12 | 3,113,751 | +0.84(+3.45%) |
Jan 21, 2009 | 24.62 | 24.62 | 23.87 | 24.29 | 1,887,813 | +0.00(+0.00%) |
Jan 20, 2009 | 25.03 | 25.36 | 24.24 | 24.29 | 1,680,560 | -0.82(-3.28%) |
Jan 16, 2009 | 24.93 | 25.45 | 24.84 | 25.11 | 1,471,206 | +0.42(+1.68%) |
Jan 15, 2009 | 24.42 | 24.69 | 24.01 | 24.69 | 1,276,478 | +0.24(+1.00%) |
Jan 14, 2009 | 24.78 | 24.95 | 24.23 | 24.45 | 1,198,871 | -0.54(-2.18%) |
Jan 13, 2009 | 25.00 | 25.18 | 24.76 | 25.00 | 1,339,856 | +0.00(+0.00%) |
Jan 12, 2009 | 24.59 | 25.10 | 24.39 | 25.00 | 1,212,706 | +0.32(+1.31%) |
Jan 09, 2009 | 25.18 | 25.18 | 24.66 | 24.67 | 1,124,807 | -0.52(-2.05%) |
Jan 08, 2009 | 25.25 | 25.33 | 24.94 | 25.19 | 1,403,355 | -0.20(-0.79%) |
Jan 07, 2009 | 25.43 | 25.74 | 25.30 | 25.39 | 1,093,960 | -0.39(-1.53%) |
Jan 06, 2009 | 25.53 | 25.86 | 25.21 | 25.78 | 2,018,511 | +0.34(+1.35%) |
Jan 05, 2009 | 25.59 | 25.81 | 25.24 | 25.44 | 1,921,264 | -0.23(-0.89%) |
Jan 02, 2009 | 25.17 | 25.81 | 24.84 | 25.67 | 0 | +0.77(+3.08%) |