Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 25.29 | 25.35 | 24.61 | 25.08 | 1,990,204 | +0.01(+0.03%) |
Mar 30, 2009 | 24.80 | 25.16 | 24.76 | 25.07 | 1,759,068 | -0.26(-1.03%) |
Mar 26, 2009 | 25.27 | 25.39 | 24.72 | 25.33 | 2,461,415 | +0.09(+0.37%) |
Mar 25, 2009 | 25.08 | 25.28 | 24.60 | 25.24 | 3,788,024 | -0.32(-1.24%) |
Mar 24, 2009 | 26.14 | 26.17 | 25.44 | 25.55 | 2,033,703 | -0.58(-2.24%) |
Mar 23, 2009 | 25.50 | 26.14 | 25.50 | 26.14 | 2,476,405 | +0.93(+3.69%) |
Mar 20, 2009 | 25.22 | 25.65 | 25.19 | 25.21 | 2,700,557 | -0.01(-0.03%) |
Mar 19, 2009 | 25.37 | 25.57 | 24.90 | 25.21 | 2,098,819 | -0.19(-0.74%) |
Mar 18, 2009 | 25.21 | 25.73 | 24.83 | 25.40 | 3,058,554 | +0.12(+0.46%) |
Mar 17, 2009 | 23.99 | 25.34 | 23.77 | 25.29 | 4,760,435 | +1.26(+5.26%) |
Mar 16, 2009 | 24.15 | 24.33 | 23.84 | 24.02 | 2,474,343 | +0.06(+0.24%) |
Mar 13, 2009 | 23.37 | 24.02 | 23.21 | 23.97 | 0 | +0.73(+3.14%) |
Mar 12, 2009 | 22.33 | 23.28 | 22.33 | 23.24 | 2,341,030 | +0.91(+4.07%) |
Mar 11, 2009 | 22.70 | 22.77 | 22.30 | 22.33 | 3,234,874 | +0.14(+0.62%) |
Mar 10, 2009 | 22.64 | 22.77 | 21.84 | 22.19 | 5,056,802 | -0.11(-0.49%) |
Mar 09, 2009 | 22.73 | 23.31 | 22.27 | 22.30 | 4,885,643 | -0.79(-3.41%) |
Mar 06, 2009 | 22.85 | 23.16 | 22.64 | 23.08 | 0 | +0.36(+1.59%) |
Mar 05, 2009 | 24.02 | 24.02 | 22.50 | 22.72 | 4,057,297 | -1.39(-5.77%) |
Mar 04, 2009 | 24.12 | 24.37 | 23.67 | 24.12 | 1,974,668 | -0.07(-0.30%) |
Mar 02, 2009 | 23.99 | 24.57 | 23.81 | 24.19 | 2,801,476 | -0.12(-0.50%) |
Feb 27, 2009 | 23.81 | 24.64 | 23.81 | 24.31 | 0 | +0.21(+0.87%) |
Feb 26, 2009 | 24.85 | 24.94 | 24.09 | 24.10 | 3,395,203 | -0.53(-2.17%) |
Feb 25, 2009 | 24.51 | 24.98 | 24.37 | 24.64 | 4,857,169 | +0.01(+0.03%) |
Feb 24, 2009 | 24.45 | 24.71 | 24.24 | 24.63 | 2,492,513 | +0.30(+1.22%) |
Feb 23, 2009 | 25.15 | 25.15 | 24.25 | 24.33 | 2,163,006 | -0.66(-2.66%) |
Feb 20, 2009 | 24.90 | 25.51 | 24.75 | 25.00 | 0 | -0.28(-1.11%) |
Feb 19, 2009 | 25.32 | 25.75 | 24.69 | 25.28 | 1,639,178 | +0.17(+0.69%) |
Feb 18, 2009 | 25.41 | 25.41 | 24.88 | 25.11 | 2,193,304 | -0.07(-0.29%) |
Feb 17, 2009 | 25.91 | 25.91 | 25.08 | 25.18 | 3,246,820 | -1.43(-5.37%) |
Feb 13, 2009 | 26.44 | 26.82 | 26.21 | 26.61 | 4,238,985 | +0.24(+0.90%) |
Feb 12, 2009 | 25.68 | 26.37 | 25.30 | 26.37 | 2,495,962 | +0.42(+1.61%) |
Feb 11, 2009 | 25.89 | 26.06 | 25.26 | 25.95 | 1,546,492 | +0.12(+0.45%) |
Feb 10, 2009 | 26.35 | 26.48 | 25.73 | 25.83 | 1,933,420 | -0.65(-2.45%) |
Feb 09, 2009 | 27.01 | 27.13 | 26.26 | 26.48 | 2,852,457 | -0.56(-2.08%) |
Feb 06, 2009 | 26.28 | 27.12 | 26.17 | 27.05 | 4,044,186 | +0.73(+2.77%) |
Feb 05, 2009 | 26.21 | 26.45 | 26.04 | 26.32 | 2,485,106 | +0.01(+0.03%) |
Feb 04, 2009 | 26.71 | 26.84 | 26.07 | 26.31 | 2,440,364 | -0.39(-1.46%) |
Feb 03, 2009 | 26.32 | 26.93 | 26.11 | 26.70 | 5,211,454 | +0.37(+1.40%) |
Feb 02, 2009 | 26.70 | 26.70 | 26.01 | 26.33 | 2,319,793 | -0.57(-2.12%) |
Jan 30, 2009 | 27.18 | 27.59 | 26.65 | 26.90 | 0 | -0.40(-1.48%) |
Jan 29, 2009 | 26.88 | 27.53 | 26.86 | 27.31 | 2,536,100 | +0.35(+1.31%) |
Jan 28, 2009 | 27.18 | 27.41 | 26.82 | 26.95 | 3,429,713 | -0.09(-0.35%) |
Jan 27, 2009 | 25.98 | 27.17 | 25.96 | 27.05 | 4,549,096 | +1.72(+6.78%) |
Jan 26, 2009 | 25.25 | 25.51 | 25.18 | 25.33 | 3,022,741 | +0.12(+0.46%) |
Jan 23, 2009 | 25.05 | 25.37 | 24.97 | 25.21 | 2,321,377 | -0.08(-0.31%) |
Jan 22, 2009 | 25.09 | 25.44 | 24.79 | 25.29 | 3,092,984 | +0.84(+3.45%) |
Jan 21, 2009 | 24.79 | 24.79 | 24.03 | 24.45 | 1,875,222 | +0.00(+0.00%) |
Jan 20, 2009 | 25.20 | 25.53 | 24.41 | 24.45 | 1,669,351 | -0.83(-3.28%) |
Jan 16, 2009 | 25.10 | 25.62 | 25.01 | 25.28 | 1,461,394 | +0.42(+1.68%) |
Jan 15, 2009 | 24.59 | 24.86 | 24.17 | 24.86 | 1,267,965 | +0.25(+1.00%) |
Jan 14, 2009 | 24.95 | 25.12 | 24.39 | 24.61 | 1,190,875 | -0.55(-2.18%) |
Jan 13, 2009 | 25.16 | 25.35 | 24.93 | 25.16 | 1,330,919 | +0.00(+0.00%) |
Jan 12, 2009 | 24.75 | 25.26 | 24.56 | 25.16 | 1,204,618 | +0.32(+1.31%) |
Jan 09, 2009 | 25.35 | 25.35 | 24.82 | 24.84 | 1,117,305 | -0.52(-2.05%) |
Jan 08, 2009 | 25.42 | 25.50 | 25.11 | 25.36 | 1,393,995 | -0.20(-0.79%) |
Jan 07, 2009 | 25.60 | 25.91 | 25.47 | 25.56 | 1,086,663 | -0.40(-1.53%) |
Jan 06, 2009 | 25.70 | 26.03 | 25.38 | 25.96 | 2,005,048 | +0.35(+1.35%) |
Jan 05, 2009 | 25.76 | 25.98 | 25.41 | 25.61 | 1,908,450 | -0.23(-0.89%) |
Jan 02, 2009 | 25.34 | 25.98 | 25.00 | 25.84 | 0 | +0.77(+3.08%) |