Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 28.38 | 28.99 | 27.66 | 28.60 | 315,534 | +0.15(+0.54%) |
Mar 30, 2009 | 29.16 | 29.16 | 28.00 | 28.44 | 240,441 | -1.94(-6.38%) |
Mar 26, 2009 | 30.19 | 30.76 | 29.94 | 30.38 | 202,742 | +0.15(+0.48%) |
Mar 25, 2009 | 31.63 | 32.15 | 29.11 | 30.23 | 286,848 | -1.21(-3.85%) |
Mar 24, 2009 | 30.92 | 31.50 | 30.22 | 31.44 | 304,098 | -0.06(-0.19%) |
Mar 23, 2009 | 30.84 | 31.58 | 30.64 | 31.50 | 202,576 | +2.07(+7.02%) |
Mar 20, 2009 | 30.34 | 30.55 | 29.16 | 29.44 | 236,699 | -0.77(-2.56%) |
Mar 19, 2009 | 30.47 | 31.08 | 29.99 | 30.21 | 361,744 | -0.27(-0.87%) |
Mar 18, 2009 | 30.01 | 30.97 | 29.64 | 30.47 | 305,740 | +0.59(+1.98%) |
Mar 17, 2009 | 29.17 | 29.88 | 28.96 | 29.88 | 218,253 | +1.12(+3.91%) |
Mar 16, 2009 | 28.53 | 30.16 | 28.53 | 28.76 | 223,936 | -0.04(-0.15%) |
Mar 13, 2009 | 28.98 | 29.50 | 28.32 | 28.80 | 0 | -0.33(-1.15%) |
Mar 12, 2009 | 28.50 | 29.25 | 27.99 | 29.14 | 372,451 | +0.63(+2.23%) |
Mar 11, 2009 | 27.93 | 29.16 | 27.90 | 28.50 | 282,037 | +0.27(+0.94%) |
Mar 10, 2009 | 27.33 | 28.97 | 27.04 | 28.24 | 395,000 | +2.01(+7.65%) |
Mar 09, 2009 | 25.60 | 26.68 | 25.41 | 26.23 | 259,081 | +0.21(+0.79%) |
Mar 06, 2009 | 25.94 | 26.76 | 25.54 | 26.02 | 0 | +0.28(+1.10%) |
Mar 05, 2009 | 28.05 | 28.58 | 25.47 | 25.74 | 388,050 | -3.56(-12.15%) |
Mar 04, 2009 | 28.77 | 30.10 | 28.07 | 29.30 | 253,232 | +1.10(+3.89%) |
Mar 02, 2009 | 28.73 | 28.73 | 27.11 | 28.20 | 378,601 | -1.30(-4.42%) |
Feb 27, 2009 | 30.02 | 31.47 | 29.26 | 29.51 | 0 | -2.27(-7.15%) |
Feb 26, 2009 | 36.02 | 36.04 | 31.22 | 31.78 | 310,872 | -3.68(-10.38%) |
Feb 25, 2009 | 35.82 | 36.45 | 32.99 | 35.46 | 268,906 | -0.45(-1.24%) |
Feb 24, 2009 | 34.20 | 36.07 | 34.01 | 35.90 | 135,150 | +1.68(+4.91%) |
Feb 23, 2009 | 36.05 | 36.30 | 33.98 | 34.22 | 278,946 | -1.74(-4.84%) |
Feb 20, 2009 | 33.81 | 36.54 | 33.01 | 35.96 | 0 | +2.05(+6.04%) |
Feb 19, 2009 | 36.96 | 38.10 | 33.55 | 33.91 | 529,281 | -3.50(-9.35%) |
Feb 18, 2009 | 38.08 | 38.36 | 37.26 | 37.41 | 195,045 | -0.63(-1.65%) |
Feb 17, 2009 | 39.43 | 39.50 | 37.80 | 38.04 | 201,146 | -2.34(-5.80%) |
Feb 13, 2009 | 39.93 | 41.13 | 39.68 | 40.38 | 157,652 | +0.59(+1.49%) |
Feb 12, 2009 | 39.86 | 40.55 | 38.50 | 39.79 | 172,537 | -0.20(-0.49%) |
Feb 11, 2009 | 39.24 | 39.99 | 38.85 | 39.99 | 174,424 | +0.96(+2.46%) |
Feb 10, 2009 | 38.51 | 39.93 | 37.93 | 39.03 | 266,927 | +0.12(+0.31%) |
Feb 09, 2009 | 38.43 | 39.29 | 38.38 | 38.91 | 167,999 | +0.11(+0.29%) |
Feb 06, 2009 | 36.62 | 39.39 | 36.56 | 38.79 | 0 | +1.84(+4.97%) |
Feb 05, 2009 | 37.28 | 37.69 | 36.68 | 36.96 | 162,053 | -0.21(-0.55%) |
Feb 04, 2009 | 36.91 | 37.92 | 36.74 | 37.16 | 93,036 | +0.43(+1.17%) |
Feb 03, 2009 | 36.24 | 37.04 | 35.88 | 36.74 | 102,715 | +0.71(+1.98%) |
Feb 02, 2009 | 35.97 | 36.36 | 35.35 | 36.02 | 106,182 | +0.04(+0.12%) |
Jan 30, 2009 | 36.02 | 36.15 | 35.03 | 35.98 | 0 | +0.33(+0.91%) |
Jan 29, 2009 | 37.16 | 37.16 | 35.37 | 35.65 | 78,117 | -1.77(-4.72%) |
Jan 28, 2009 | 36.45 | 37.70 | 36.33 | 37.42 | 119,053 | +1.43(+3.98%) |
Jan 27, 2009 | 36.67 | 36.74 | 35.58 | 35.99 | 104,528 | -0.57(-1.57%) |
Jan 26, 2009 | 34.90 | 37.18 | 34.90 | 36.56 | 181,413 | +1.92(+5.55%) |
Jan 23, 2009 | 34.26 | 35.04 | 34.00 | 34.64 | 0 | -0.65(-1.85%) |
Jan 22, 2009 | 35.81 | 36.02 | 34.74 | 35.29 | 106,236 | -0.77(-2.14%) |
Jan 21, 2009 | 34.41 | 36.12 | 34.21 | 36.07 | 154,434 | +1.81(+5.28%) |
Jan 20, 2009 | 35.60 | 35.60 | 34.04 | 34.26 | 173,351 | -1.30(-3.67%) |
Jan 16, 2009 | 35.70 | 36.14 | 34.70 | 35.56 | 0 | +0.15(+0.41%) |
Jan 15, 2009 | 35.34 | 35.65 | 33.56 | 35.41 | 171,300 | -0.08(-0.22%) |
Jan 14, 2009 | 35.85 | 35.91 | 34.73 | 35.49 | 122,758 | -0.84(-2.31%) |
Jan 13, 2009 | 36.28 | 36.91 | 35.78 | 36.33 | 116,052 | +0.18(+0.50%) |
Jan 12, 2009 | 35.68 | 36.71 | 35.24 | 36.15 | 145,796 | +0.29(+0.81%) |
Jan 09, 2009 | 37.14 | 37.28 | 35.70 | 35.86 | 369,835 | -1.10(-2.97%) |
Jan 08, 2009 | 36.97 | 37.37 | 36.42 | 36.96 | 321,613 | -0.18(-0.48%) |
Jan 07, 2009 | 37.01 | 37.28 | 36.65 | 37.14 | 201,700 | -0.26(-0.69%) |
Jan 06, 2009 | 37.91 | 38.29 | 37.38 | 37.40 | 458,906 | -0.51(-1.36%) |
Jan 05, 2009 | 37.95 | 38.52 | 37.35 | 37.91 | 297,138 | -0.44(-1.14%) |
Jan 02, 2009 | 37.27 | 38.56 | 36.02 | 38.35 | 0 | +1.26(+3.40%) |