Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 32.09 | 33.44 | 31.95 | 32.77 | 262,998 | +1.18(+3.74%) |
Mar 30, 2009 | 32.66 | 32.89 | 31.51 | 31.59 | 436,646 | -3.47(-9.90%) |
Mar 26, 2009 | 34.61 | 35.06 | 33.62 | 35.06 | 361,164 | +0.93(+2.73%) |
Mar 25, 2009 | 33.74 | 34.66 | 32.12 | 34.13 | 347,034 | +0.83(+2.48%) |
Mar 24, 2009 | 35.19 | 35.85 | 33.28 | 33.30 | 369,571 | -2.44(-6.84%) |
Mar 23, 2009 | 33.53 | 35.94 | 31.57 | 35.75 | 542,559 | +4.62(+14.84%) |
Mar 20, 2009 | 32.81 | 33.02 | 31.11 | 31.13 | 554,899 | -1.30(-4.00%) |
Mar 19, 2009 | 34.25 | 34.28 | 32.42 | 32.42 | 319,060 | -1.65(-4.84%) |
Mar 18, 2009 | 32.61 | 34.11 | 31.99 | 34.07 | 494,151 | +1.19(+3.61%) |
Mar 17, 2009 | 31.40 | 32.89 | 31.26 | 32.89 | 282,064 | +1.32(+4.18%) |
Mar 16, 2009 | 31.73 | 32.98 | 31.53 | 31.57 | 367,531 | +0.06(+0.20%) |
Mar 13, 2009 | 31.04 | 32.02 | 30.85 | 31.51 | 293,107 | +0.35(+1.14%) |
Mar 12, 2009 | 28.29 | 31.17 | 27.38 | 31.15 | 438,384 | +2.82(+9.93%) |
Mar 11, 2009 | 29.15 | 29.57 | 28.13 | 28.34 | 305,538 | -0.58(-2.00%) |
Mar 10, 2009 | 26.38 | 28.94 | 26.38 | 28.91 | 478,583 | +2.61(+9.91%) |
Mar 09, 2009 | 26.39 | 27.09 | 26.10 | 26.31 | 297,173 | -0.33(-1.25%) |
Mar 06, 2009 | 26.72 | 27.57 | 25.95 | 26.64 | 499,530 | +0.16(+0.61%) |
Mar 05, 2009 | 27.40 | 27.87 | 26.38 | 26.48 | 470,312 | -1.61(-5.74%) |
Mar 04, 2009 | 28.50 | 28.55 | 27.16 | 28.09 | 254,624 | -0.38(-1.33%) |
Mar 02, 2009 | 28.61 | 29.09 | 28.13 | 28.47 | 372,069 | -0.79(-2.69%) |
Feb 27, 2009 | 29.55 | 30.80 | 29.25 | 29.25 | 277,690 | -0.77(-2.57%) |
Feb 26, 2009 | 30.02 | 31.41 | 29.89 | 30.03 | 250,297 | -0.11(-0.36%) |
Feb 25, 2009 | 30.42 | 30.99 | 28.88 | 30.13 | 374,797 | -0.62(-2.03%) |
Feb 24, 2009 | 29.19 | 30.79 | 28.81 | 30.76 | 371,460 | +1.99(+6.92%) |
Feb 23, 2009 | 29.46 | 29.76 | 28.70 | 28.77 | 344,072 | -0.49(-1.66%) |
Feb 20, 2009 | 28.58 | 29.66 | 27.99 | 29.25 | 588,748 | +0.31(+1.07%) |
Feb 19, 2009 | 30.70 | 30.80 | 28.92 | 28.95 | 219,696 | -1.22(-4.04%) |
Feb 18, 2009 | 30.63 | 31.01 | 30.02 | 30.16 | 278,912 | -0.23(-0.76%) |
Feb 17, 2009 | 31.01 | 31.39 | 30.37 | 30.40 | 289,347 | -1.51(-4.74%) |
Feb 13, 2009 | 33.03 | 33.18 | 31.91 | 31.91 | 221,879 | -1.18(-3.57%) |
Feb 12, 2009 | 31.63 | 33.24 | 31.50 | 33.09 | 239,416 | +0.22(+0.66%) |
Feb 11, 2009 | 32.43 | 33.16 | 31.91 | 32.87 | 256,947 | +0.73(+2.28%) |
Feb 10, 2009 | 33.74 | 34.41 | 31.84 | 32.14 | 376,073 | -1.94(-5.68%) |
Feb 09, 2009 | 33.64 | 34.81 | 33.64 | 34.07 | 209,776 | +0.17(+0.50%) |
Feb 06, 2009 | 30.90 | 33.92 | 30.90 | 33.91 | 390,921 | +2.87(+9.24%) |
Feb 05, 2009 | 30.03 | 31.54 | 29.70 | 31.04 | 196,797 | +0.65(+2.13%) |
Feb 04, 2009 | 30.13 | 31.45 | 30.08 | 30.39 | 179,024 | +0.11(+0.36%) |
Feb 03, 2009 | 30.50 | 30.80 | 29.75 | 30.28 | 426,623 | -0.02(-0.05%) |
Feb 02, 2009 | 29.35 | 30.54 | 29.32 | 30.30 | 292,412 | +0.42(+1.39%) |
Jan 30, 2009 | 31.08 | 31.27 | 29.58 | 29.88 | 332,279 | -0.87(-2.83%) |
Jan 29, 2009 | 32.24 | 32.73 | 30.69 | 30.75 | 379,255 | -1.78(-5.48%) |
Jan 28, 2009 | 30.45 | 32.65 | 30.43 | 32.53 | 331,623 | +3.14(+10.68%) |
Jan 27, 2009 | 28.51 | 29.55 | 28.49 | 29.39 | 701,849 | +0.98(+3.45%) |
Jan 26, 2009 | 29.08 | 29.69 | 28.00 | 28.41 | 340,656 | -0.59(-2.02%) |
Jan 23, 2009 | 27.80 | 29.06 | 27.57 | 29.00 | 355,579 | +0.46(+1.59%) |
Jan 22, 2009 | 28.68 | 29.70 | 27.94 | 28.54 | 849,359 | -0.84(-2.86%) |
Jan 21, 2009 | 30.45 | 31.10 | 28.73 | 29.39 | 1,082,316 | -0.66(-2.18%) |
Jan 20, 2009 | 31.73 | 32.02 | 30.02 | 30.04 | 501,080 | -2.31(-7.15%) |
Jan 16, 2009 | 32.32 | 32.69 | 30.74 | 32.35 | 271,272 | +0.15(+0.48%) |
Jan 15, 2009 | 32.40 | 33.29 | 31.02 | 32.20 | 474,954 | +0.04(+0.12%) |
Jan 14, 2009 | 33.35 | 33.93 | 31.91 | 32.16 | 428,091 | -1.95(-5.72%) |
Jan 13, 2009 | 32.66 | 34.11 | 32.49 | 34.11 | 345,974 | +1.18(+3.58%) |
Jan 12, 2009 | 33.48 | 34.21 | 32.69 | 32.93 | 203,871 | -0.71(-2.11%) |
Jan 09, 2009 | 35.32 | 35.33 | 33.63 | 33.64 | 316,825 | -1.57(-4.45%) |
Jan 08, 2009 | 34.54 | 35.48 | 34.54 | 35.21 | 188,118 | +0.42(+1.20%) |
Jan 07, 2009 | 35.48 | 36.06 | 34.24 | 34.79 | 447,779 | -1.65(-4.53%) |
Jan 06, 2009 | 37.52 | 37.52 | 35.93 | 36.44 | 298,391 | -0.72(-1.95%) |
Jan 05, 2009 | 37.90 | 37.90 | 36.48 | 37.17 | 279,472 | -0.65(-1.71%) |