Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 30.47 | 31.17 | 29.98 | 30.58 | 136,842 | +0.27(+0.91%) |
Mar 30, 2009 | 31.10 | 31.89 | 30.08 | 30.31 | 243,034 | -1.45(-4.57%) |
Mar 26, 2009 | 32.15 | 32.15 | 31.37 | 31.76 | 230,868 | +0.26(+0.82%) |
Mar 25, 2009 | 31.86 | 31.89 | 31.25 | 31.50 | 322,480 | +0.25(+0.79%) |
Mar 24, 2009 | 31.85 | 31.85 | 31.06 | 31.25 | 272,368 | +0.04(+0.11%) |
Mar 23, 2009 | 31.01 | 31.22 | 30.94 | 31.22 | 63,507 | +1.27(+4.24%) |
Mar 20, 2009 | 30.50 | 30.50 | 29.95 | 29.95 | 144,407 | -0.37(-1.23%) |
Mar 19, 2009 | 30.52 | 31.16 | 30.12 | 30.32 | 93,319 | +0.25(+0.84%) |
Mar 18, 2009 | 29.92 | 30.39 | 29.57 | 30.07 | 278,984 | +0.08(+0.27%) |
Mar 17, 2009 | 30.02 | 30.03 | 29.76 | 29.99 | 175,236 | +0.21(+0.71%) |
Mar 16, 2009 | 29.84 | 31.02 | 29.68 | 29.77 | 144,524 | +0.41(+1.39%) |
Mar 13, 2009 | 29.46 | 29.46 | 29.15 | 29.37 | 0 | +0.31(+1.07%) |
Mar 12, 2009 | 28.78 | 29.14 | 28.45 | 29.06 | 231,254 | +0.16(+0.55%) |
Mar 11, 2009 | 29.32 | 29.32 | 28.47 | 28.90 | 96,507 | -0.01(-0.03%) |
Mar 10, 2009 | 27.75 | 28.98 | 27.73 | 28.91 | 200,314 | +1.41(+5.12%) |
Mar 09, 2009 | 28.56 | 28.56 | 27.31 | 27.50 | 34,493 | -0.74(-2.63%) |
Mar 06, 2009 | 27.22 | 28.24 | 26.59 | 28.24 | 0 | +0.74(+2.70%) |
Mar 05, 2009 | 27.99 | 27.99 | 26.90 | 27.50 | 25,824 | -0.75(-2.64%) |
Mar 04, 2009 | 27.64 | 28.45 | 27.52 | 28.24 | 102,625 | +0.53(+1.93%) |
Mar 02, 2009 | 29.07 | 29.07 | 26.80 | 27.71 | 187,335 | -1.97(-6.63%) |
Feb 27, 2009 | 29.43 | 29.68 | 28.95 | 29.68 | 0 | +0.18(+0.60%) |
Feb 26, 2009 | 30.78 | 30.78 | 29.50 | 29.50 | 85,421 | -0.35(-1.19%) |
Feb 25, 2009 | 29.90 | 30.21 | 29.68 | 29.85 | 40,239 | -0.12(-0.38%) |
Feb 24, 2009 | 29.15 | 30.26 | 29.15 | 29.97 | 168,747 | +0.58(+1.96%) |
Feb 23, 2009 | 29.90 | 30.02 | 28.85 | 29.39 | 230,896 | -0.48(-1.60%) |
Feb 20, 2009 | 29.75 | 30.12 | 29.24 | 29.87 | 139,161 | -0.83(-2.71%) |
Feb 19, 2009 | 31.41 | 31.41 | 30.64 | 30.70 | 47,060 | -0.61(-1.96%) |
Feb 18, 2009 | 31.23 | 31.45 | 30.94 | 31.32 | 77,852 | +0.09(+0.28%) |
Feb 17, 2009 | 31.45 | 31.66 | 30.81 | 31.23 | 114,474 | -0.82(-2.57%) |
Feb 13, 2009 | 32.22 | 32.49 | 31.79 | 32.05 | 123,237 | -0.16(-0.50%) |
Feb 12, 2009 | 31.58 | 32.21 | 31.21 | 32.21 | 133,267 | +0.94(+3.00%) |
Feb 11, 2009 | 31.60 | 31.60 | 30.96 | 31.27 | 232,433 | +0.03(+0.09%) |
Feb 10, 2009 | 31.98 | 33.33 | 30.82 | 31.24 | 270,184 | -0.79(-2.46%) |
Feb 09, 2009 | 31.36 | 32.05 | 31.36 | 32.03 | 149,086 | +0.42(+1.32%) |
Feb 06, 2009 | 31.25 | 32.87 | 30.98 | 31.62 | 146,299 | +0.85(+2.76%) |
Feb 05, 2009 | 29.80 | 30.77 | 29.80 | 30.77 | 121,023 | +0.92(+3.09%) |
Feb 04, 2009 | 30.43 | 30.57 | 29.78 | 29.85 | 76,536 | +0.35(+1.20%) |
Feb 03, 2009 | 29.72 | 29.92 | 29.44 | 29.49 | 102,438 | +0.21(+0.73%) |
Feb 02, 2009 | 29.21 | 29.61 | 28.88 | 29.28 | 131,879 | -0.53(-1.78%) |
Jan 30, 2009 | 30.12 | 30.12 | 29.55 | 29.81 | 0 | -0.12(-0.41%) |
Jan 29, 2009 | 31.18 | 31.18 | 29.54 | 29.93 | 354,104 | +0.01(+0.03%) |
Jan 28, 2009 | 29.90 | 30.05 | 29.63 | 29.92 | 23,558 | +0.43(+1.44%) |
Jan 27, 2009 | 28.70 | 29.63 | 28.70 | 29.50 | 56,775 | +0.36(+1.22%) |
Jan 26, 2009 | 29.17 | 29.19 | 28.44 | 29.14 | 32,028 | +0.37(+1.29%) |
Jan 23, 2009 | 27.32 | 28.77 | 27.31 | 28.77 | 27,536 | +0.43(+1.50%) |
Jan 22, 2009 | 27.86 | 28.35 | 27.65 | 28.35 | 19,173 | +0.71(+2.56%) |
Jan 21, 2009 | 27.38 | 27.98 | 27.38 | 27.64 | 22,820 | +0.35(+1.30%) |
Jan 20, 2009 | 28.06 | 28.22 | 27.29 | 27.29 | 42,900 | -1.10(-3.87%) |
Jan 16, 2009 | 27.97 | 28.66 | 27.95 | 28.38 | 39,497 | +0.49(+1.75%) |
Jan 15, 2009 | 26.82 | 29.01 | 26.82 | 27.90 | 22,336 | +0.43(+1.58%) |
Jan 14, 2009 | 28.85 | 28.87 | 26.80 | 27.46 | 59,415 | -0.89(-3.13%) |
Jan 13, 2009 | 27.62 | 28.35 | 27.62 | 28.35 | 65,992 | -0.32(-1.11%) |
Jan 12, 2009 | 28.44 | 28.67 | 27.94 | 28.67 | 50,666 | +0.41(+1.44%) |
Jan 09, 2009 | 28.00 | 28.43 | 27.98 | 28.26 | 34,741 | +0.56(+2.01%) |
Jan 08, 2009 | 27.38 | 27.70 | 27.37 | 27.70 | 16,383 | +0.25(+0.90%) |
Jan 07, 2009 | 28.22 | 28.22 | 27.34 | 27.45 | 10,513 | -0.32(-1.15%) |
Jan 06, 2009 | 27.98 | 28.01 | 27.46 | 27.77 | 128,547 | +0.93(+3.47%) |
Jan 05, 2009 | 27.13 | 27.13 | 26.71 | 26.84 | 63,884 | -0.04(-0.16%) |
Jan 02, 2009 | 26.13 | 26.89 | 26.13 | 26.89 | 0 | +0.47(+1.78%) |