Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 24.35 | 24.82 | 23.59 | 24.26 | 8,249,627 | +0.45(+1.87%) |
Mar 30, 2009 | 24.43 | 24.64 | 23.43 | 23.82 | 7,087,817 | -2.02(-7.82%) |
Mar 26, 2009 | 24.62 | 25.95 | 24.46 | 25.84 | 10,609,959 | +1.71(+7.09%) |
Mar 25, 2009 | 24.66 | 24.95 | 23.44 | 24.13 | 9,543,959 | -0.47(-1.90%) |
Mar 24, 2009 | 23.65 | 25.16 | 23.08 | 24.59 | 11,312,424 | +0.62(+2.58%) |
Mar 23, 2009 | 23.06 | 23.99 | 23.03 | 23.97 | 7,238,001 | +2.08(+9.49%) |
Mar 20, 2009 | 22.72 | 22.96 | 21.80 | 21.90 | 7,299,549 | -1.07(-4.66%) |
Mar 19, 2009 | 22.71 | 23.18 | 22.29 | 22.97 | 6,702,919 | +0.47(+2.08%) |
Mar 18, 2009 | 22.45 | 22.86 | 21.57 | 22.50 | 10,188,686 | -0.14(-0.64%) |
Mar 17, 2009 | 22.23 | 22.70 | 21.88 | 22.64 | 5,830,286 | +0.33(+1.48%) |
Mar 16, 2009 | 21.56 | 23.05 | 21.34 | 22.31 | 10,478,837 | +1.27(+6.01%) |
Mar 13, 2009 | 21.67 | 21.97 | 20.78 | 21.05 | 0 | -0.47(-2.20%) |
Mar 12, 2009 | 20.44 | 21.66 | 20.01 | 21.52 | 9,826,387 | +1.09(+5.31%) |
Mar 11, 2009 | 20.55 | 20.77 | 20.08 | 20.44 | 6,772,992 | +0.19(+0.92%) |
Mar 10, 2009 | 19.78 | 20.37 | 19.65 | 20.25 | 12,910,955 | +0.88(+4.53%) |
Mar 09, 2009 | 20.01 | 20.09 | 19.19 | 19.37 | 11,062,397 | -0.33(-1.68%) |
Mar 06, 2009 | 19.77 | 20.59 | 19.30 | 19.70 | 0 | +0.12(+0.59%) |
Mar 05, 2009 | 20.91 | 21.23 | 19.32 | 19.59 | 13,459,995 | -1.96(-9.11%) |
Mar 04, 2009 | 21.23 | 21.96 | 20.70 | 21.55 | 12,348,911 | +0.29(+1.39%) |
Mar 02, 2009 | 22.11 | 22.34 | 21.16 | 21.26 | 8,082,599 | -1.55(-6.78%) |
Feb 27, 2009 | 22.76 | 23.38 | 22.12 | 22.80 | 0 | -0.47(-2.01%) |
Feb 26, 2009 | 23.62 | 23.83 | 23.13 | 23.27 | 7,932,481 | -0.14(-0.58%) |
Feb 25, 2009 | 23.97 | 23.97 | 22.90 | 23.41 | 8,003,548 | -0.65(-2.72%) |
Feb 24, 2009 | 23.26 | 24.36 | 23.10 | 24.06 | 7,820,288 | +0.90(+3.88%) |
Feb 23, 2009 | 24.63 | 24.89 | 23.08 | 23.16 | 7,084,645 | -1.26(-5.15%) |
Feb 20, 2009 | 24.28 | 24.86 | 23.80 | 24.42 | 0 | -0.05(-0.21%) |
Feb 19, 2009 | 24.72 | 25.56 | 24.33 | 24.47 | 6,111,893 | -1.09(-4.27%) |
Feb 18, 2009 | 25.65 | 26.24 | 25.25 | 25.56 | 4,799,997 | -0.08(-0.31%) |
Feb 17, 2009 | 26.56 | 26.97 | 25.25 | 25.64 | 7,845,974 | -1.48(-5.46%) |
Feb 13, 2009 | 26.43 | 27.61 | 26.24 | 27.12 | 7,097,956 | +0.66(+2.50%) |
Feb 12, 2009 | 26.94 | 26.94 | 25.42 | 26.46 | 8,521,700 | -0.87(-3.18%) |
Feb 11, 2009 | 27.83 | 28.04 | 26.89 | 27.33 | 4,883,477 | -0.27(-0.99%) |
Feb 10, 2009 | 29.43 | 29.63 | 27.13 | 27.60 | 9,330,313 | -2.03(-6.84%) |
Feb 09, 2009 | 29.57 | 29.91 | 28.65 | 29.63 | 5,778,208 | -0.04(-0.12%) |
Feb 06, 2009 | 28.43 | 30.44 | 28.26 | 29.67 | 8,949,077 | +1.27(+4.45%) |
Feb 05, 2009 | 27.77 | 28.60 | 26.97 | 28.40 | 5,666,953 | +0.63(+2.28%) |
Feb 04, 2009 | 27.27 | 28.24 | 27.04 | 27.77 | 6,260,661 | +0.52(+1.93%) |
Feb 03, 2009 | 27.20 | 27.52 | 26.39 | 27.25 | 8,111,185 | +0.25(+0.93%) |
Feb 02, 2009 | 27.18 | 27.48 | 26.57 | 26.99 | 5,713,215 | -0.58(-2.11%) |
Jan 30, 2009 | 27.51 | 27.86 | 26.88 | 27.58 | 0 | +0.11(+0.39%) |
Jan 29, 2009 | 28.32 | 28.39 | 27.26 | 27.47 | 5,187,720 | -1.19(-4.14%) |
Jan 28, 2009 | 28.40 | 29.26 | 27.43 | 28.65 | 10,620,869 | +1.59(+5.87%) |
Jan 27, 2009 | 25.61 | 27.51 | 25.07 | 27.07 | 11,812,580 | +1.69(+6.66%) |
Jan 26, 2009 | 24.56 | 25.65 | 24.44 | 25.38 | 7,640,714 | +0.83(+3.37%) |
Jan 23, 2009 | 24.92 | 25.17 | 24.06 | 24.55 | 8,627,160 | -1.02(-3.99%) |
Jan 22, 2009 | 25.12 | 25.99 | 24.66 | 25.57 | 10,537,406 | +0.12(+0.48%) |
Jan 21, 2009 | 25.74 | 26.41 | 24.05 | 25.45 | 12,731,678 | +0.09(+0.34%) |
Jan 20, 2009 | 26.84 | 27.40 | 25.22 | 25.36 | 9,128,193 | -1.82(-6.69%) |
Jan 16, 2009 | 28.35 | 28.56 | 26.76 | 27.18 | 0 | -0.71(-2.55%) |
Jan 15, 2009 | 28.31 | 28.86 | 26.63 | 27.89 | 11,997,301 | -0.52(-1.82%) |
Jan 14, 2009 | 29.96 | 30.16 | 28.07 | 28.41 | 11,610,797 | -1.88(-6.22%) |
Jan 13, 2009 | 31.54 | 31.93 | 29.49 | 30.29 | 9,476,211 | -0.84(-2.70%) |
Jan 12, 2009 | 32.78 | 32.78 | 30.80 | 31.13 | 7,698,587 | -2.33(-6.96%) |
Jan 09, 2009 | 34.25 | 34.58 | 32.98 | 33.46 | 4,119,180 | -0.78(-2.29%) |
Jan 08, 2009 | 34.01 | 34.59 | 33.25 | 34.25 | 2,981,391 | +0.04(+0.13%) |
Jan 07, 2009 | 35.58 | 36.06 | 33.97 | 34.20 | 4,185,584 | -1.67(-4.65%) |
Jan 06, 2009 | 34.55 | 36.04 | 34.55 | 35.87 | 4,758,251 | +1.01(+2.89%) |
Jan 05, 2009 | 35.12 | 35.47 | 34.41 | 34.87 | 4,808,062 | -0.41(-1.16%) |
Jan 02, 2009 | 33.72 | 35.54 | 33.49 | 35.28 | 0 | +1.45(+4.29%) |