Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 31.94 | 33.24 | 31.49 | 32.02 | 81,640 | +0.54(+1.72%) |
Mar 30, 2009 | 31.41 | 31.64 | 30.58 | 31.48 | 65,821 | -2.19(-6.50%) |
Mar 26, 2009 | 32.31 | 33.68 | 31.67 | 33.67 | 121,336 | +1.75(+5.48%) |
Mar 25, 2009 | 31.96 | 32.63 | 30.37 | 31.92 | 88,987 | +0.36(+1.14%) |
Mar 24, 2009 | 32.07 | 32.59 | 31.45 | 31.56 | 65,228 | -1.08(-3.31%) |
Mar 23, 2009 | 31.35 | 32.74 | 30.47 | 32.64 | 105,098 | +2.03(+6.63%) |
Mar 20, 2009 | 31.88 | 32.48 | 30.51 | 30.61 | 190,234 | -0.96(-3.04%) |
Mar 19, 2009 | 33.80 | 33.80 | 31.50 | 31.57 | 162,534 | -1.91(-5.70%) |
Mar 18, 2009 | 32.90 | 33.68 | 31.25 | 33.48 | 112,040 | +0.50(+1.52%) |
Mar 17, 2009 | 32.80 | 33.55 | 31.90 | 32.98 | 102,917 | +0.06(+0.18%) |
Mar 16, 2009 | 33.22 | 33.98 | 32.69 | 32.92 | 111,448 | +0.01(+0.03%) |
Mar 13, 2009 | 32.58 | 33.35 | 32.20 | 32.91 | 87,736 | +0.65(+2.01%) |
Mar 12, 2009 | 30.93 | 32.61 | 30.70 | 32.26 | 125,364 | +1.28(+4.13%) |
Mar 11, 2009 | 30.94 | 31.70 | 30.41 | 30.98 | 229,829 | +0.16(+0.52%) |
Mar 10, 2009 | 27.82 | 30.88 | 27.03 | 30.82 | 147,824 | +3.54(+12.98%) |
Mar 09, 2009 | 26.78 | 27.35 | 26.22 | 27.28 | 99,068 | +0.28(+1.04%) |
Mar 06, 2009 | 26.46 | 27.09 | 26.18 | 27.00 | 106,996 | +0.83(+3.17%) |
Mar 05, 2009 | 25.84 | 28.12 | 25.50 | 26.17 | 203,079 | -0.38(-1.43%) |
Mar 04, 2009 | 26.65 | 27.26 | 25.83 | 26.55 | 161,373 | -0.73(-2.68%) |
Mar 02, 2009 | 27.97 | 27.97 | 27.07 | 27.28 | 151,508 | -0.97(-3.43%) |
Feb 27, 2009 | 28.07 | 28.56 | 27.81 | 28.25 | 118,474 | -0.14(-0.49%) |
Feb 26, 2009 | 28.55 | 29.26 | 27.89 | 28.39 | 108,439 | +0.16(+0.57%) |
Feb 25, 2009 | 28.26 | 28.82 | 27.68 | 28.23 | 101,908 | -0.27(-0.95%) |
Feb 24, 2009 | 28.80 | 29.29 | 27.73 | 28.50 | 139,354 | +0.16(+0.56%) |
Feb 23, 2009 | 29.68 | 29.80 | 28.17 | 28.34 | 97,769 | -1.26(-4.26%) |
Feb 20, 2009 | 29.48 | 29.89 | 29.00 | 29.60 | 112,138 | -0.35(-1.17%) |
Feb 19, 2009 | 30.15 | 30.20 | 29.59 | 29.95 | 98,225 | +0.22(+0.74%) |
Feb 18, 2009 | 30.09 | 30.39 | 29.51 | 29.73 | 82,660 | -0.23(-0.77%) |
Feb 17, 2009 | 30.13 | 30.69 | 29.89 | 29.96 | 193,967 | -0.76(-2.47%) |
Feb 13, 2009 | 30.07 | 31.49 | 29.90 | 30.72 | 197,756 | +0.76(+2.54%) |
Feb 12, 2009 | 29.27 | 30.06 | 28.66 | 29.96 | 180,617 | +0.69(+2.36%) |
Feb 11, 2009 | 28.55 | 29.66 | 28.48 | 29.27 | 127,107 | +0.95(+3.35%) |
Feb 10, 2009 | 28.60 | 29.06 | 28.10 | 28.32 | 129,936 | -0.52(-1.80%) |
Feb 09, 2009 | 29.38 | 29.78 | 27.98 | 28.84 | 239,792 | -0.74(-2.50%) |
Feb 06, 2009 | 29.19 | 29.87 | 28.95 | 29.58 | 149,944 | +0.55(+1.89%) |
Feb 05, 2009 | 27.81 | 29.08 | 27.57 | 29.03 | 125,839 | +1.22(+4.39%) |
Feb 04, 2009 | 26.64 | 28.47 | 26.49 | 27.81 | 146,124 | +1.20(+4.51%) |
Feb 03, 2009 | 25.53 | 26.92 | 25.43 | 26.61 | 151,981 | +1.20(+4.72%) |
Feb 02, 2009 | 24.62 | 25.58 | 24.39 | 25.41 | 125,176 | +0.41(+1.64%) |
Jan 30, 2009 | 25.91 | 25.92 | 24.63 | 25.00 | 170,938 | -0.99(-3.81%) |
Jan 29, 2009 | 26.74 | 26.75 | 25.36 | 25.99 | 129,162 | -0.79(-2.95%) |
Jan 28, 2009 | 26.01 | 26.86 | 25.65 | 26.78 | 195,716 | +1.08(+4.20%) |
Jan 27, 2009 | 25.48 | 26.00 | 25.25 | 25.70 | 156,211 | +0.07(+0.27%) |
Jan 26, 2009 | 25.51 | 26.45 | 25.04 | 25.63 | 221,456 | +0.27(+1.06%) |
Jan 23, 2009 | 26.71 | 26.71 | 25.12 | 25.36 | 152,743 | -1.71(-6.32%) |
Jan 22, 2009 | 26.85 | 27.56 | 26.67 | 27.07 | 152,693 | -0.23(-0.84%) |
Jan 21, 2009 | 26.02 | 27.51 | 25.49 | 27.30 | 96,303 | +1.45(+5.61%) |
Jan 20, 2009 | 26.64 | 26.85 | 25.52 | 25.85 | 177,472 | -1.05(-3.90%) |
Jan 16, 2009 | 27.33 | 27.46 | 25.97 | 26.90 | 113,020 | -0.29(-1.07%) |
Jan 15, 2009 | 26.56 | 27.26 | 25.81 | 27.19 | 117,630 | +0.68(+2.57%) |
Jan 14, 2009 | 26.68 | 27.62 | 26.28 | 26.51 | 124,156 | -0.43(-1.60%) |
Jan 13, 2009 | 27.00 | 27.63 | 26.83 | 26.94 | 162,951 | -0.10(-0.37%) |
Jan 12, 2009 | 27.00 | 27.50 | 26.73 | 27.04 | 157,184 | +0.08(+0.30%) |
Jan 09, 2009 | 27.85 | 28.31 | 26.86 | 26.96 | 100,189 | -0.97(-3.47%) |
Jan 08, 2009 | 27.57 | 28.31 | 27.19 | 27.93 | 207,967 | +0.35(+1.27%) |
Jan 07, 2009 | 28.18 | 28.23 | 27.00 | 27.58 | 174,080 | -0.86(-3.02%) |
Jan 06, 2009 | 28.73 | 29.03 | 28.10 | 28.44 | 199,031 | +0.03(+0.11%) |
Jan 05, 2009 | 28.85 | 28.87 | 27.95 | 28.41 | 142,785 | +0.25(+0.89%) |