Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 25.87 | 26.22 | 24.96 | 25.54 | 10,580,338 | +0.05(+0.21%) |
Mar 30, 2009 | 26.17 | 26.19 | 25.09 | 25.48 | 9,155,991 | -2.01(-7.30%) |
Mar 26, 2009 | 26.61 | 27.73 | 26.61 | 27.49 | 10,706,955 | +1.34(+5.14%) |
Mar 25, 2009 | 27.70 | 27.88 | 25.25 | 26.14 | 15,384,884 | -0.86(-3.17%) |
Mar 24, 2009 | 26.40 | 27.47 | 25.94 | 27.00 | 11,127,917 | +0.11(+0.40%) |
Mar 23, 2009 | 26.61 | 26.89 | 26.14 | 26.89 | 12,326,560 | +1.83(+7.29%) |
Mar 20, 2009 | 25.88 | 26.22 | 24.77 | 25.07 | 12,601,237 | -0.72(-2.80%) |
Mar 19, 2009 | 23.97 | 26.32 | 23.91 | 25.79 | 17,608,568 | +2.03(+8.56%) |
Mar 18, 2009 | 21.88 | 23.90 | 21.78 | 23.76 | 16,662,004 | +1.31(+5.84%) |
Mar 17, 2009 | 22.18 | 22.67 | 21.10 | 22.44 | 29,322,864 | -2.27(-9.20%) |
Mar 16, 2009 | 25.18 | 25.72 | 24.46 | 24.72 | 8,833,077 | -0.29(-1.15%) |
Mar 13, 2009 | 25.01 | 25.85 | 24.20 | 25.01 | 0 | +0.28(+1.14%) |
Mar 12, 2009 | 23.58 | 24.81 | 23.45 | 24.73 | 12,113,483 | +0.04(+0.16%) |
Mar 11, 2009 | 25.27 | 25.59 | 24.00 | 24.69 | 13,220,671 | +0.22(+0.90%) |
Mar 10, 2009 | 22.44 | 24.69 | 22.24 | 24.46 | 15,871,068 | +3.34(+15.80%) |
Mar 09, 2009 | 21.27 | 22.05 | 20.98 | 21.13 | 9,674,107 | -0.51(-2.35%) |
Mar 06, 2009 | 21.77 | 22.61 | 20.91 | 21.64 | 0 | +0.18(+0.84%) |
Mar 05, 2009 | 22.41 | 22.71 | 21.17 | 21.45 | 14,091,599 | -1.78(-7.66%) |
Mar 04, 2009 | 22.70 | 23.72 | 22.42 | 23.23 | 16,466,159 | +2.78(+13.57%) |
Mar 02, 2009 | 21.80 | 22.51 | 19.96 | 20.46 | 17,505,912 | -2.05(-9.12%) |
Feb 27, 2009 | 22.76 | 24.06 | 22.42 | 22.51 | 0 | -1.03(-4.38%) |
Feb 26, 2009 | 24.58 | 24.67 | 23.42 | 23.54 | 10,097,972 | -0.54(-2.22%) |
Feb 25, 2009 | 25.07 | 25.25 | 23.86 | 24.08 | 10,859,997 | -1.18(-4.66%) |
Feb 24, 2009 | 23.90 | 25.35 | 23.49 | 25.25 | 12,871,145 | +1.47(+6.19%) |
Feb 23, 2009 | 27.13 | 27.41 | 23.72 | 23.78 | 13,367,338 | -2.96(-11.08%) |
Feb 20, 2009 | 25.63 | 27.09 | 25.34 | 26.75 | 0 | +0.53(+2.02%) |
Feb 19, 2009 | 26.34 | 27.09 | 26.09 | 26.22 | 10,053,849 | +0.33(+1.29%) |
Feb 18, 2009 | 27.55 | 27.76 | 25.66 | 25.88 | 13,578,429 | -1.02(-3.78%) |
Feb 17, 2009 | 28.56 | 28.56 | 26.81 | 26.90 | 11,945,107 | -2.42(-8.26%) |
Feb 13, 2009 | 29.30 | 29.96 | 29.03 | 29.32 | 6,635,471 | -0.09(-0.30%) |
Feb 12, 2009 | 28.31 | 29.47 | 27.83 | 29.41 | 9,355,956 | +0.60(+2.07%) |
Feb 11, 2009 | 28.92 | 29.42 | 28.03 | 28.81 | 8,481,661 | +0.48(+1.70%) |
Feb 10, 2009 | 29.96 | 30.75 | 28.05 | 28.33 | 11,154,102 | -2.02(-6.66%) |
Feb 09, 2009 | 31.35 | 31.35 | 29.66 | 30.35 | 9,078,726 | -0.35(-1.13%) |
Feb 06, 2009 | 29.95 | 30.98 | 29.84 | 30.70 | 12,696,522 | +1.10(+3.71%) |
Feb 05, 2009 | 28.47 | 30.08 | 28.33 | 29.60 | 12,678,892 | +1.00(+3.51%) |
Feb 04, 2009 | 28.81 | 30.10 | 28.50 | 28.60 | 11,707,917 | +0.07(+0.26%) |
Feb 03, 2009 | 27.35 | 28.77 | 27.17 | 28.53 | 10,037,402 | +1.48(+5.47%) |
Feb 02, 2009 | 26.85 | 27.88 | 26.43 | 27.05 | 10,688,657 | -0.24(-0.88%) |
Jan 30, 2009 | 28.10 | 28.22 | 27.03 | 27.29 | 0 | -1.50(-5.21%) |
Jan 29, 2009 | 29.44 | 29.46 | 28.45 | 28.79 | 10,087,208 | -1.02(-3.41%) |
Jan 28, 2009 | 27.64 | 30.15 | 27.43 | 29.80 | 17,695,986 | +3.18(+11.93%) |
Jan 27, 2009 | 26.02 | 27.33 | 25.14 | 26.63 | 15,249,759 | +1.57(+6.25%) |
Jan 26, 2009 | 26.32 | 27.17 | 24.72 | 25.06 | 12,163,333 | -1.32(-5.02%) |
Jan 23, 2009 | 25.44 | 27.24 | 25.15 | 26.38 | 11,057,630 | +0.01(+0.03%) |
Jan 22, 2009 | 26.93 | 27.56 | 26.09 | 26.38 | 10,413,130 | -0.92(-3.36%) |
Jan 21, 2009 | 27.33 | 27.56 | 25.91 | 27.29 | 12,538,103 | +0.50(+1.87%) |
Jan 20, 2009 | 27.43 | 28.53 | 26.57 | 26.79 | 10,495,800 | -1.37(-4.87%) |
Jan 16, 2009 | 27.91 | 28.75 | 27.09 | 28.16 | 0 | +0.88(+3.24%) |
Jan 15, 2009 | 26.59 | 27.82 | 24.91 | 27.28 | 17,749,070 | +0.88(+3.32%) |
Jan 14, 2009 | 27.51 | 27.57 | 26.22 | 26.40 | 13,844,952 | -1.83(-6.49%) |
Jan 13, 2009 | 27.13 | 28.47 | 27.03 | 28.24 | 9,783,266 | +0.90(+3.28%) |
Jan 12, 2009 | 28.79 | 28.93 | 26.97 | 27.34 | 9,150,382 | -1.91(-6.52%) |
Jan 09, 2009 | 30.22 | 30.24 | 29.13 | 29.25 | 7,285,629 | -0.84(-2.80%) |
Jan 08, 2009 | 29.18 | 30.15 | 28.69 | 30.09 | 9,290,656 | +0.84(+2.86%) |
Jan 07, 2009 | 29.59 | 30.08 | 29.07 | 29.25 | 10,974,225 | -1.23(-4.04%) |
Jan 06, 2009 | 31.68 | 31.90 | 29.38 | 30.49 | 15,832,203 | -1.17(-3.70%) |
Jan 05, 2009 | 31.82 | 32.78 | 31.12 | 31.66 | 13,634,433 | -0.66(-2.03%) |
Jan 02, 2009 | 31.41 | 32.51 | 31.34 | 32.31 | 0 | +1.40(+4.55%) |