Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 27.59 | 28.41 | 26.89 | 27.82 | 696,117 | +0.39(+1.42%) |
Mar 30, 2009 | 27.74 | 27.91 | 26.89 | 27.43 | 769,034 | -2.56(-8.54%) |
Mar 26, 2009 | 27.28 | 30.12 | 27.28 | 29.99 | 1,465,900 | +2.61(+9.53%) |
Mar 25, 2009 | 26.93 | 28.39 | 26.48 | 27.38 | 635,985 | +0.54(+2.01%) |
Mar 24, 2009 | 27.50 | 27.57 | 26.77 | 26.84 | 629,257 | -1.09(-3.90%) |
Mar 23, 2009 | 27.01 | 28.09 | 26.25 | 27.93 | 865,445 | +1.66(+6.33%) |
Mar 20, 2009 | 27.70 | 27.71 | 26.05 | 26.27 | 636,423 | -1.37(-4.96%) |
Mar 19, 2009 | 27.99 | 28.47 | 27.62 | 27.64 | 561,419 | -0.21(-0.75%) |
Mar 18, 2009 | 27.20 | 28.15 | 26.45 | 27.85 | 650,225 | +0.71(+2.60%) |
Mar 17, 2009 | 26.55 | 27.19 | 26.15 | 27.14 | 846,836 | +0.48(+1.81%) |
Mar 16, 2009 | 25.26 | 27.71 | 25.10 | 26.66 | 1,593,152 | +1.42(+5.63%) |
Mar 13, 2009 | 24.85 | 25.27 | 24.45 | 25.24 | 841,092 | +0.40(+1.61%) |
Mar 12, 2009 | 24.35 | 24.91 | 23.22 | 24.84 | 1,167,512 | +0.38(+1.56%) |
Mar 11, 2009 | 23.86 | 24.83 | 23.55 | 24.45 | 1,059,427 | +0.66(+2.76%) |
Mar 10, 2009 | 23.31 | 24.40 | 23.06 | 23.80 | 1,360,664 | +0.97(+4.26%) |
Mar 09, 2009 | 22.85 | 23.93 | 22.62 | 22.83 | 818,004 | -0.28(-1.22%) |
Mar 06, 2009 | 23.35 | 24.00 | 22.84 | 23.11 | 1,729,363 | -0.36(-1.52%) |
Mar 05, 2009 | 24.35 | 24.40 | 22.92 | 23.47 | 1,243,652 | -1.43(-5.74%) |
Mar 04, 2009 | 24.35 | 25.18 | 24.19 | 24.90 | 793,428 | +0.86(+3.56%) |
Mar 02, 2009 | 25.77 | 26.06 | 23.89 | 24.04 | 1,989,789 | -2.27(-8.63%) |
Feb 27, 2009 | 25.86 | 26.85 | 25.78 | 26.31 | 1,287,452 | -0.07(-0.28%) |
Feb 26, 2009 | 27.51 | 27.93 | 26.38 | 26.38 | 820,084 | -0.95(-3.47%) |
Feb 25, 2009 | 28.07 | 28.07 | 26.87 | 27.33 | 870,521 | -0.84(-2.98%) |
Feb 24, 2009 | 27.38 | 28.34 | 26.85 | 28.17 | 655,747 | +0.92(+3.39%) |
Feb 23, 2009 | 28.18 | 28.56 | 27.11 | 27.25 | 851,238 | -0.86(-3.05%) |
Feb 20, 2009 | 27.18 | 28.26 | 26.86 | 28.10 | 1,610,444 | +0.64(+2.33%) |
Feb 19, 2009 | 27.76 | 28.59 | 27.38 | 27.46 | 649,493 | +0.02(+0.09%) |
Feb 18, 2009 | 27.79 | 28.04 | 27.01 | 27.44 | 948,067 | -0.33(-1.20%) |
Feb 17, 2009 | 27.92 | 28.06 | 27.05 | 27.77 | 1,101,081 | -1.05(-3.63%) |
Feb 13, 2009 | 29.28 | 29.73 | 28.69 | 28.82 | 546,184 | -0.69(-2.34%) |
Feb 12, 2009 | 28.74 | 29.61 | 28.53 | 29.51 | 1,054,694 | +0.22(+0.74%) |
Feb 11, 2009 | 30.65 | 30.65 | 28.79 | 29.29 | 710,194 | -0.69(-2.30%) |
Feb 10, 2009 | 31.20 | 31.90 | 29.66 | 29.98 | 665,225 | -1.57(-4.98%) |
Feb 09, 2009 | 31.54 | 31.91 | 31.20 | 31.55 | 414,030 | +0.08(+0.26%) |
Feb 06, 2009 | 30.45 | 31.70 | 30.45 | 31.47 | 770,029 | +1.06(+3.47%) |
Feb 05, 2009 | 29.58 | 31.05 | 29.26 | 30.41 | 882,556 | +0.61(+2.04%) |
Feb 04, 2009 | 30.03 | 30.51 | 29.72 | 29.81 | 951,207 | -0.16(-0.53%) |
Feb 03, 2009 | 29.09 | 30.15 | 29.03 | 29.97 | 1,069,454 | +0.91(+3.15%) |
Feb 02, 2009 | 29.33 | 29.76 | 28.47 | 29.05 | 1,622,672 | -0.76(-2.57%) |
Jan 30, 2009 | 28.55 | 30.71 | 28.55 | 29.82 | 3,200,859 | +1.42(+5.01%) |
Jan 29, 2009 | 26.13 | 28.54 | 25.83 | 28.39 | 2,468,963 | +1.64(+6.12%) |
Jan 28, 2009 | 26.07 | 27.21 | 26.04 | 26.76 | 1,525,601 | +0.89(+3.46%) |
Jan 27, 2009 | 25.86 | 26.60 | 25.34 | 25.86 | 1,270,493 | -0.14(-0.53%) |
Jan 26, 2009 | 26.35 | 26.67 | 25.59 | 26.00 | 979,348 | -0.02(-0.10%) |
Jan 23, 2009 | 26.77 | 27.36 | 25.81 | 26.03 | 1,274,706 | -1.11(-4.07%) |
Jan 22, 2009 | 27.07 | 27.54 | 26.53 | 27.13 | 784,552 | -0.42(-1.54%) |
Jan 21, 2009 | 27.21 | 27.65 | 26.48 | 27.55 | 1,076,469 | +1.04(+3.92%) |
Jan 20, 2009 | 28.24 | 28.47 | 26.33 | 26.52 | 1,331,783 | -1.80(-6.37%) |
Jan 16, 2009 | 28.83 | 28.89 | 27.45 | 28.32 | 8,279,618 | -0.36(-1.25%) |
Jan 15, 2009 | 28.39 | 28.95 | 27.12 | 28.68 | 835,446 | +1.11(+4.04%) |
Jan 14, 2009 | 27.95 | 28.12 | 27.20 | 27.56 | 768,459 | -1.02(-3.58%) |
Jan 13, 2009 | 28.40 | 29.01 | 28.10 | 28.59 | 472,003 | +0.00(+0.00%) |
Jan 12, 2009 | 30.17 | 30.31 | 28.20 | 28.59 | 941,162 | -1.40(-4.68%) |
Jan 09, 2009 | 31.50 | 31.50 | 29.88 | 29.99 | 432,003 | -1.22(-3.91%) |
Jan 08, 2009 | 31.54 | 31.66 | 30.71 | 31.21 | 470,823 | -0.44(-1.39%) |
Jan 07, 2009 | 32.48 | 32.97 | 31.55 | 31.65 | 682,014 | -1.42(-4.30%) |
Jan 06, 2009 | 32.66 | 33.21 | 32.07 | 33.07 | 969,110 | +0.90(+2.79%) |
Jan 05, 2009 | 33.30 | 33.30 | 31.62 | 32.18 | 706,750 | -1.01(-3.06%) |