Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.28 | 23.15 | 22.16 | 22.64 | 3,513,588 | +0.62(+2.82%) |
Mar 30, 2009 | 22.11 | 22.48 | 21.60 | 22.02 | 3,069,958 | -1.38(-5.90%) |
Mar 26, 2009 | 22.95 | 23.45 | 22.84 | 23.40 | 3,830,311 | +0.55(+2.41%) |
Mar 25, 2009 | 22.78 | 23.26 | 22.15 | 22.85 | 4,750,576 | +0.35(+1.56%) |
Mar 24, 2009 | 23.37 | 23.37 | 22.14 | 22.50 | 4,991,578 | -1.55(-6.44%) |
Mar 23, 2009 | 23.19 | 24.09 | 22.50 | 24.05 | 3,670,665 | +1.55(+6.89%) |
Mar 20, 2009 | 23.30 | 23.43 | 22.29 | 22.50 | 5,262,298 | -1.37(-5.74%) |
Mar 19, 2009 | 23.88 | 24.15 | 23.41 | 23.87 | 5,239,351 | +0.16(+0.67%) |
Mar 18, 2009 | 23.45 | 24.00 | 23.18 | 23.71 | 11,516,513 | +0.05(+0.21%) |
Mar 17, 2009 | 23.53 | 23.70 | 22.69 | 23.66 | 3,714,773 | +0.87(+3.82%) |
Mar 16, 2009 | 23.41 | 23.51 | 22.78 | 22.79 | 2,824,243 | -0.30(-1.30%) |
Mar 13, 2009 | 24.11 | 24.13 | 22.73 | 23.09 | 5,143,553 | -1.15(-4.74%) |
Mar 12, 2009 | 23.41 | 24.28 | 22.98 | 24.24 | 4,032,105 | +0.71(+3.02%) |
Mar 11, 2009 | 22.87 | 23.64 | 22.70 | 23.53 | 5,337,231 | +0.79(+3.47%) |
Mar 10, 2009 | 21.50 | 22.86 | 21.22 | 22.74 | 6,037,021 | +1.61(+7.62%) |
Mar 09, 2009 | 21.56 | 22.16 | 21.06 | 21.13 | 3,501,803 | -0.63(-2.90%) |
Mar 06, 2009 | 21.59 | 22.00 | 21.21 | 21.76 | 4,734,703 | +0.46(+2.16%) |
Mar 05, 2009 | 21.71 | 21.86 | 21.29 | 21.30 | 4,152,140 | -0.65(-2.96%) |
Mar 04, 2009 | 20.65 | 22.40 | 20.51 | 21.95 | 6,316,477 | +1.86(+9.26%) |
Mar 02, 2009 | 20.35 | 20.64 | 20.00 | 20.09 | 3,025,285 | -0.49(-2.38%) |
Feb 27, 2009 | 20.69 | 21.00 | 20.27 | 20.58 | 3,615,631 | -0.18(-0.87%) |
Feb 26, 2009 | 21.47 | 21.47 | 20.74 | 20.76 | 2,431,718 | -0.54(-2.54%) |
Feb 25, 2009 | 21.48 | 21.65 | 20.88 | 21.30 | 3,644,218 | -0.39(-1.80%) |
Feb 24, 2009 | 21.26 | 21.72 | 21.16 | 21.69 | 3,622,361 | +0.66(+3.14%) |
Feb 23, 2009 | 22.20 | 22.28 | 21.00 | 21.03 | 3,754,220 | -1.15(-5.18%) |
Feb 20, 2009 | 21.75 | 22.39 | 21.51 | 22.18 | 3,264,837 | +0.46(+2.12%) |
Feb 19, 2009 | 22.62 | 22.62 | 21.72 | 21.72 | 2,312,597 | -0.71(-3.17%) |
Feb 18, 2009 | 22.50 | 22.85 | 22.27 | 22.43 | 1,679,514 | -0.17(-0.75%) |
Feb 17, 2009 | 22.27 | 23.00 | 22.27 | 22.60 | 2,323,329 | -0.68(-2.92%) |
Feb 13, 2009 | 23.44 | 23.73 | 23.16 | 23.28 | 1,770,159 | -0.18(-0.77%) |
Feb 12, 2009 | 22.77 | 23.48 | 22.52 | 23.46 | 3,689,762 | +0.10(+0.43%) |
Feb 11, 2009 | 23.29 | 23.64 | 22.91 | 23.36 | 2,821,113 | +0.48(+2.10%) |
Feb 10, 2009 | 23.46 | 24.35 | 22.88 | 22.88 | 4,065,048 | -0.87(-3.66%) |
Feb 09, 2009 | 23.80 | 24.00 | 23.43 | 23.75 | 1,847,940 | -0.11(-0.46%) |
Feb 06, 2009 | 22.72 | 23.95 | 22.54 | 23.86 | 3,607,687 | +1.17(+5.16%) |
Feb 05, 2009 | 21.91 | 22.82 | 21.77 | 22.69 | 2,510,912 | +0.49(+2.21%) |
Feb 04, 2009 | 22.07 | 22.51 | 21.75 | 22.20 | 2,761,551 | +0.14(+0.63%) |
Feb 03, 2009 | 21.61 | 22.17 | 21.23 | 22.06 | 3,864,638 | +0.41(+1.89%) |
Feb 02, 2009 | 20.89 | 22.00 | 20.74 | 21.65 | 3,713,164 | +0.61(+2.90%) |
Jan 30, 2009 | 21.96 | 22.13 | 20.97 | 21.04 | 5,584,759 | -1.06(-4.80%) |
Jan 29, 2009 | 21.77 | 23.54 | 20.82 | 22.10 | 11,416,871 | -2.09(-8.64%) |
Jan 28, 2009 | 23.56 | 24.48 | 23.56 | 24.19 | 4,682,657 | +0.79(+3.38%) |
Jan 27, 2009 | 23.20 | 23.61 | 22.82 | 23.40 | 3,066,057 | -0.15(-0.64%) |
Jan 26, 2009 | 22.99 | 23.95 | 22.80 | 23.55 | 3,374,033 | +0.56(+2.44%) |
Jan 23, 2009 | 22.40 | 23.25 | 21.95 | 22.99 | 3,795,222 | +0.10(+0.44%) |
Jan 22, 2009 | 22.89 | 23.20 | 22.26 | 22.89 | 3,268,193 | -0.42(-1.80%) |
Jan 21, 2009 | 22.89 | 23.35 | 22.54 | 23.31 | 2,740,222 | +0.94(+4.20%) |
Jan 20, 2009 | 23.17 | 23.45 | 22.37 | 22.37 | 2,599,629 | -0.86(-3.70%) |
Jan 16, 2009 | 22.94 | 23.39 | 22.53 | 23.23 | 3,053,858 | +0.50(+2.20%) |
Jan 15, 2009 | 22.35 | 23.02 | 22.03 | 22.73 | 3,858,127 | +0.31(+1.38%) |
Jan 14, 2009 | 22.10 | 22.81 | 22.03 | 22.42 | 3,678,007 | +0.10(+0.45%) |
Jan 13, 2009 | 22.34 | 22.75 | 22.05 | 22.32 | 2,711,613 | -0.02(-0.09%) |
Jan 12, 2009 | 22.48 | 22.71 | 22.08 | 22.34 | 2,001,544 | -0.22(-0.98%) |
Jan 09, 2009 | 23.20 | 23.20 | 22.25 | 22.56 | 2,212,026 | -0.68(-2.93%) |
Jan 08, 2009 | 23.09 | 23.26 | 22.64 | 23.24 | 1,828,831 | +0.20(+0.87%) |
Jan 07, 2009 | 23.63 | 23.74 | 22.85 | 23.04 | 2,237,748 | -0.92(-3.84%) |
Jan 06, 2009 | 23.74 | 24.14 | 23.46 | 23.96 | 2,224,798 | +0.28(+1.18%) |
Jan 05, 2009 | 24.15 | 24.51 | 23.39 | 23.68 | 3,106,827 | -0.68(-2.79%) |