Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 29.36 | 29.38 | 28.60 | 28.83 | 114,657 | -0.11(-0.38%) |
Mar 30, 2009 | 29.19 | 29.56 | 28.63 | 28.94 | 86,361 | -1.70(-5.55%) |
Mar 26, 2009 | 29.09 | 30.64 | 29.06 | 30.64 | 82,078 | +0.93(+3.15%) |
Mar 25, 2009 | 29.65 | 30.67 | 28.56 | 29.71 | 91,832 | +0.20(+0.66%) |
Mar 24, 2009 | 31.18 | 31.48 | 29.41 | 29.51 | 98,844 | -1.99(-6.31%) |
Mar 23, 2009 | 29.72 | 31.50 | 29.57 | 31.50 | 102,515 | +1.84(+6.19%) |
Mar 20, 2009 | 29.67 | 30.17 | 29.36 | 29.66 | 148,452 | -0.12(-0.40%) |
Mar 19, 2009 | 31.05 | 31.24 | 29.74 | 29.78 | 72,169 | -1.20(-3.87%) |
Mar 18, 2009 | 29.84 | 31.01 | 29.44 | 30.98 | 82,090 | +1.10(+3.70%) |
Mar 17, 2009 | 28.43 | 29.89 | 28.42 | 29.88 | 94,616 | +2.01(+7.20%) |
Mar 16, 2009 | 29.18 | 29.32 | 27.76 | 27.87 | 92,017 | -0.97(-3.36%) |
Mar 13, 2009 | 28.25 | 29.03 | 27.99 | 28.84 | 69,368 | +0.81(+2.88%) |
Mar 12, 2009 | 26.57 | 28.30 | 26.31 | 28.03 | 145,618 | +1.42(+5.33%) |
Mar 11, 2009 | 27.68 | 28.01 | 26.15 | 26.61 | 110,296 | -0.88(-3.18%) |
Mar 10, 2009 | 27.02 | 27.51 | 26.71 | 27.49 | 142,029 | +0.99(+3.72%) |
Mar 09, 2009 | 27.18 | 27.57 | 26.38 | 26.50 | 120,212 | -0.86(-3.14%) |
Mar 06, 2009 | 27.09 | 27.49 | 26.84 | 27.36 | 109,955 | +0.48(+1.77%) |
Mar 05, 2009 | 28.47 | 28.47 | 26.84 | 26.89 | 209,940 | -2.11(-7.27%) |
Mar 04, 2009 | 29.00 | 29.36 | 27.72 | 28.99 | 92,042 | -0.40(-1.36%) |
Mar 02, 2009 | 29.81 | 30.40 | 29.32 | 29.39 | 84,491 | -0.80(-2.65%) |
Feb 27, 2009 | 29.56 | 30.83 | 29.55 | 30.19 | 146,533 | +0.30(+0.99%) |
Feb 26, 2009 | 31.03 | 31.67 | 29.75 | 29.89 | 110,374 | -0.99(-3.19%) |
Feb 25, 2009 | 31.32 | 31.42 | 30.21 | 30.88 | 89,857 | -0.68(-2.15%) |
Feb 24, 2009 | 31.86 | 31.86 | 30.93 | 31.56 | 121,008 | +0.16(+0.51%) |
Feb 23, 2009 | 33.26 | 33.26 | 31.36 | 31.40 | 76,332 | -1.71(-5.16%) |
Feb 20, 2009 | 33.51 | 34.34 | 32.62 | 33.11 | 100,770 | -0.62(-1.84%) |
Feb 19, 2009 | 34.18 | 34.48 | 33.56 | 33.73 | 78,172 | -0.18(-0.53%) |
Feb 18, 2009 | 34.65 | 35.18 | 33.65 | 33.90 | 95,087 | -0.41(-1.19%) |
Feb 17, 2009 | 34.15 | 35.22 | 34.15 | 34.31 | 94,719 | -0.93(-2.65%) |
Feb 13, 2009 | 35.83 | 36.24 | 34.77 | 35.25 | 98,955 | -0.40(-1.12%) |
Feb 12, 2009 | 34.48 | 35.71 | 33.83 | 35.65 | 92,435 | +0.80(+2.29%) |
Feb 11, 2009 | 34.39 | 35.31 | 33.68 | 34.85 | 94,447 | +0.52(+1.51%) |
Feb 10, 2009 | 35.45 | 35.92 | 34.30 | 34.33 | 99,849 | -1.44(-4.02%) |
Feb 09, 2009 | 35.14 | 36.15 | 34.67 | 35.77 | 120,523 | +0.39(+1.11%) |
Feb 06, 2009 | 33.58 | 35.66 | 33.36 | 35.37 | 134,027 | +1.86(+5.55%) |
Feb 05, 2009 | 32.32 | 34.05 | 32.09 | 33.51 | 155,086 | +1.14(+3.52%) |
Feb 04, 2009 | 32.34 | 33.11 | 32.20 | 32.37 | 91,947 | -0.06(-0.18%) |
Feb 03, 2009 | 33.22 | 33.22 | 32.25 | 32.43 | 145,204 | -0.81(-2.43%) |
Feb 02, 2009 | 32.32 | 33.38 | 32.18 | 33.24 | 136,782 | +0.61(+1.87%) |
Jan 30, 2009 | 33.15 | 33.64 | 32.29 | 32.63 | 144,903 | -0.16(-0.49%) |
Jan 29, 2009 | 34.11 | 34.11 | 32.76 | 32.79 | 118,365 | -1.58(-4.60%) |
Jan 28, 2009 | 33.79 | 34.47 | 33.45 | 34.37 | 99,507 | +1.17(+3.53%) |
Jan 27, 2009 | 33.35 | 33.52 | 32.51 | 33.20 | 85,150 | +0.05(+0.15%) |
Jan 26, 2009 | 33.28 | 34.14 | 32.77 | 33.15 | 90,720 | -0.12(-0.36%) |
Jan 23, 2009 | 33.69 | 34.18 | 33.03 | 33.27 | 101,755 | -1.06(-3.09%) |
Jan 22, 2009 | 35.71 | 36.00 | 33.84 | 34.33 | 95,171 | -1.87(-5.16%) |
Jan 21, 2009 | 35.20 | 36.25 | 34.24 | 36.20 | 68,149 | +1.33(+3.83%) |
Jan 20, 2009 | 36.68 | 37.53 | 34.84 | 34.86 | 68,059 | -2.10(-5.68%) |
Jan 16, 2009 | 36.86 | 37.02 | 35.70 | 36.96 | 111,847 | +0.42(+1.14%) |
Jan 15, 2009 | 36.48 | 37.09 | 35.37 | 36.55 | 119,079 | +0.15(+0.42%) |
Jan 14, 2009 | 36.65 | 37.81 | 36.25 | 36.39 | 110,317 | -1.46(-3.86%) |
Jan 13, 2009 | 37.89 | 38.21 | 37.51 | 37.86 | 101,527 | -0.02(-0.04%) |
Jan 12, 2009 | 37.81 | 38.24 | 37.69 | 37.87 | 135,966 | +0.14(+0.36%) |
Jan 09, 2009 | 38.76 | 38.86 | 37.65 | 37.74 | 75,370 | -0.90(-2.33%) |
Jan 08, 2009 | 38.54 | 39.24 | 38.18 | 38.64 | 87,640 | -0.09(-0.24%) |
Jan 07, 2009 | 39.08 | 39.68 | 38.52 | 38.73 | 56,730 | -0.82(-2.06%) |
Jan 06, 2009 | 39.92 | 39.92 | 38.51 | 39.55 | 119,414 | +0.48(+1.24%) |
Jan 05, 2009 | 39.07 | 39.17 | 38.06 | 39.06 | 85,895 | -0.13(-0.33%) |