Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 30.67 | 31.18 | 30.30 | 30.42 | 800,311 | -0.16(-0.52%) |
Mar 30, 2009 | 30.60 | 30.72 | 29.89 | 30.57 | 1,072,910 | -1.36(-4.26%) |
Mar 26, 2009 | 31.22 | 32.27 | 30.85 | 31.93 | 820,276 | +0.88(+2.82%) |
Mar 25, 2009 | 31.52 | 31.65 | 30.15 | 31.06 | 619,033 | -0.18(-0.59%) |
Mar 24, 2009 | 31.78 | 31.85 | 31.18 | 31.24 | 685,002 | -0.72(-2.26%) |
Mar 23, 2009 | 31.74 | 31.96 | 31.48 | 31.96 | 1,144,726 | +1.83(+6.06%) |
Mar 20, 2009 | 31.28 | 31.28 | 29.99 | 30.14 | 1,175,596 | -0.63(-2.04%) |
Mar 19, 2009 | 31.31 | 31.31 | 30.34 | 30.77 | 1,603,877 | +0.32(+1.07%) |
Mar 18, 2009 | 30.04 | 30.67 | 28.82 | 30.44 | 1,055,305 | +0.37(+1.24%) |
Mar 17, 2009 | 29.34 | 30.12 | 28.89 | 30.07 | 769,756 | +0.85(+2.92%) |
Mar 16, 2009 | 30.21 | 30.21 | 29.00 | 29.21 | 1,013,236 | -0.69(-2.32%) |
Mar 13, 2009 | 30.56 | 30.56 | 29.58 | 29.91 | 0 | -0.61(-1.99%) |
Mar 12, 2009 | 29.55 | 30.54 | 28.89 | 30.52 | 712,228 | +1.14(+3.88%) |
Mar 11, 2009 | 30.09 | 30.38 | 28.90 | 29.38 | 825,404 | -0.83(-2.74%) |
Mar 10, 2009 | 29.48 | 30.77 | 29.33 | 30.20 | 1,033,179 | +1.05(+3.59%) |
Mar 09, 2009 | 29.22 | 30.34 | 28.93 | 29.16 | 784,465 | -0.22(-0.74%) |
Mar 06, 2009 | 29.25 | 29.93 | 28.57 | 29.37 | 0 | +0.45(+1.57%) |
Mar 05, 2009 | 28.30 | 29.30 | 28.12 | 28.92 | 1,506,252 | -0.45(-1.54%) |
Mar 04, 2009 | 29.84 | 31.16 | 29.26 | 29.37 | 1,551,350 | +0.66(+2.30%) |
Mar 02, 2009 | 30.80 | 31.08 | 28.57 | 28.71 | 1,752,404 | -2.64(-8.41%) |
Feb 27, 2009 | 29.73 | 32.15 | 29.34 | 31.35 | 0 | +0.89(+2.91%) |
Feb 26, 2009 | 30.77 | 31.70 | 30.38 | 30.46 | 1,350,132 | -0.05(-0.18%) |
Feb 25, 2009 | 30.22 | 30.98 | 29.56 | 30.52 | 1,157,109 | +0.13(+0.44%) |
Feb 24, 2009 | 28.89 | 30.71 | 28.58 | 30.38 | 1,573,457 | +1.81(+6.34%) |
Feb 23, 2009 | 28.90 | 29.76 | 28.30 | 28.57 | 1,428,387 | -0.18(-0.62%) |
Feb 20, 2009 | 27.55 | 28.90 | 27.21 | 28.75 | 0 | +0.01(+0.03%) |
Feb 19, 2009 | 27.71 | 29.04 | 27.50 | 28.74 | 1,424,745 | +1.47(+5.38%) |
Feb 18, 2009 | 26.43 | 27.75 | 26.13 | 27.27 | 1,632,539 | +1.34(+5.16%) |
Feb 17, 2009 | 25.92 | 26.16 | 25.37 | 25.93 | 1,494,538 | -0.90(-3.36%) |
Feb 13, 2009 | 26.99 | 28.45 | 26.42 | 26.84 | 1,263,172 | +0.02(+0.06%) |
Feb 12, 2009 | 25.93 | 27.25 | 25.26 | 26.82 | 1,849,123 | +0.25(+0.94%) |
Feb 11, 2009 | 26.65 | 27.50 | 26.00 | 26.57 | 1,113,724 | +0.05(+0.17%) |
Feb 10, 2009 | 27.86 | 28.05 | 26.40 | 26.52 | 1,251,434 | -0.99(-3.58%) |
Feb 09, 2009 | 28.45 | 28.80 | 27.13 | 27.51 | 976,026 | -0.54(-1.94%) |
Feb 06, 2009 | 28.21 | 28.94 | 27.90 | 28.05 | 1,156,238 | -0.41(-1.45%) |
Feb 05, 2009 | 27.35 | 28.79 | 26.90 | 28.47 | 583,894 | +0.73(+2.62%) |
Feb 04, 2009 | 27.02 | 28.17 | 26.85 | 27.74 | 556,702 | +0.74(+2.73%) |
Feb 03, 2009 | 27.39 | 27.39 | 26.39 | 27.00 | 524,073 | -0.05(-0.20%) |
Feb 02, 2009 | 27.71 | 28.17 | 26.79 | 27.06 | 589,775 | -0.88(-3.14%) |
Jan 30, 2009 | 28.62 | 29.16 | 27.71 | 27.93 | 0 | -0.46(-1.61%) |
Jan 29, 2009 | 28.69 | 29.60 | 28.37 | 28.39 | 523,638 | -0.87(-2.97%) |
Jan 28, 2009 | 29.01 | 29.35 | 28.22 | 29.26 | 1,138,956 | +0.53(+1.85%) |
Jan 27, 2009 | 29.22 | 29.59 | 28.51 | 28.73 | 407,061 | -0.68(-2.32%) |
Jan 26, 2009 | 29.18 | 30.35 | 28.82 | 29.41 | 553,539 | +0.62(+2.17%) |
Jan 23, 2009 | 27.27 | 29.24 | 26.71 | 28.79 | 1,071,416 | +1.25(+4.54%) |
Jan 22, 2009 | 28.13 | 28.55 | 27.21 | 27.53 | 744,142 | -1.21(-4.22%) |
Jan 21, 2009 | 27.26 | 28.79 | 27.26 | 28.75 | 1,172,796 | +2.04(+7.64%) |
Jan 20, 2009 | 27.83 | 28.91 | 26.68 | 26.71 | 347,500 | -1.50(-5.32%) |
Jan 16, 2009 | 28.51 | 28.86 | 27.78 | 28.21 | 0 | +0.10(+0.37%) |
Jan 15, 2009 | 27.53 | 28.25 | 26.97 | 28.10 | 757,888 | +0.57(+2.07%) |
Jan 14, 2009 | 28.50 | 29.06 | 26.79 | 27.53 | 996,444 | -0.77(-2.72%) |
Jan 13, 2009 | 27.68 | 29.10 | 27.63 | 28.30 | 848,507 | +0.53(+1.92%) |
Jan 12, 2009 | 27.21 | 27.95 | 26.26 | 27.77 | 1,020,734 | +0.15(+0.56%) |
Jan 09, 2009 | 29.53 | 29.53 | 27.43 | 27.62 | 750,304 | -2.26(-7.57%) |
Jan 08, 2009 | 27.60 | 29.94 | 27.60 | 29.88 | 826,556 | +1.67(+5.91%) |
Jan 07, 2009 | 29.46 | 29.54 | 28.00 | 28.21 | 1,458,764 | -1.53(-5.14%) |
Jan 06, 2009 | 29.10 | 30.69 | 28.89 | 29.74 | 1,757,393 | +1.31(+4.61%) |
Jan 05, 2009 | 27.31 | 28.84 | 26.65 | 28.43 | 1,232,975 | +1.54(+5.72%) |
Jan 02, 2009 | 25.25 | 27.19 | 25.15 | 26.89 | 0 | +2.01(+8.07%) |