Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 34.46 | 35.14 | 34.32 | 34.32 | 64,458 | -0.05(-0.14%) |
Mar 30, 2009 | 34.60 | 34.85 | 33.99 | 34.37 | 70,237 | -0.65(-1.87%) |
Mar 26, 2009 | 34.70 | 35.10 | 34.44 | 35.02 | 69,885 | +0.49(+1.41%) |
Mar 25, 2009 | 34.37 | 34.87 | 33.89 | 34.54 | 738,677 | +0.27(+0.78%) |
Mar 24, 2009 | 34.50 | 34.76 | 34.25 | 34.27 | 71,139 | -0.48(-1.39%) |
Mar 23, 2009 | 34.17 | 34.78 | 34.09 | 34.75 | 109,126 | +1.21(+3.61%) |
Mar 20, 2009 | 33.73 | 33.93 | 33.34 | 33.54 | 49,612 | +0.02(+0.07%) |
Mar 19, 2009 | 34.49 | 34.49 | 33.24 | 33.52 | 178,901 | -0.76(-2.22%) |
Mar 18, 2009 | 34.16 | 34.91 | 33.99 | 34.28 | 99,250 | +0.07(+0.19%) |
Mar 17, 2009 | 33.54 | 34.21 | 33.43 | 34.21 | 70,934 | +0.59(+1.75%) |
Mar 16, 2009 | 34.34 | 34.44 | 33.61 | 33.62 | 111,673 | -0.37(-1.08%) |
Mar 13, 2009 | 33.35 | 34.21 | 33.20 | 33.99 | 0 | +0.99(+3.00%) |
Mar 12, 2009 | 31.50 | 33.10 | 31.37 | 33.00 | 138,276 | +1.53(+4.86%) |
Mar 11, 2009 | 32.23 | 32.45 | 31.42 | 31.47 | 311,183 | -0.50(-1.55%) |
Mar 10, 2009 | 31.12 | 32.00 | 31.12 | 31.97 | 124,640 | +1.10(+3.56%) |
Mar 09, 2009 | 30.88 | 31.44 | 30.65 | 30.87 | 118,937 | -0.29(-0.94%) |
Mar 06, 2009 | 30.71 | 31.23 | 30.58 | 31.16 | 0 | +0.41(+1.33%) |
Mar 05, 2009 | 31.03 | 31.31 | 30.69 | 30.75 | 102,012 | -1.00(-3.14%) |
Mar 04, 2009 | 31.20 | 32.15 | 31.06 | 31.75 | 107,793 | +0.80(+2.59%) |
Mar 02, 2009 | 31.82 | 31.87 | 30.95 | 30.95 | 236,484 | -1.46(-4.52%) |
Feb 27, 2009 | 33.29 | 33.35 | 32.41 | 32.41 | 0 | -1.38(-4.09%) |
Feb 26, 2009 | 35.70 | 35.70 | 33.80 | 33.80 | 193,186 | -1.77(-4.98%) |
Feb 25, 2009 | 35.96 | 36.05 | 35.36 | 35.57 | 221,561 | -0.64(-1.77%) |
Feb 24, 2009 | 35.69 | 36.29 | 35.62 | 36.21 | 153,520 | +0.68(+1.91%) |
Feb 23, 2009 | 36.49 | 36.57 | 35.47 | 35.53 | 205,425 | -0.86(-2.36%) |
Feb 20, 2009 | 36.38 | 36.72 | 36.10 | 36.39 | 206,995 | -0.36(-0.98%) |
Feb 19, 2009 | 37.21 | 37.31 | 36.75 | 36.75 | 150,452 | -0.16(-0.42%) |
Feb 18, 2009 | 37.09 | 37.11 | 36.61 | 36.90 | 108,895 | -0.09(-0.23%) |
Feb 17, 2009 | 36.75 | 37.40 | 36.70 | 36.99 | 146,794 | -0.81(-2.15%) |
Feb 13, 2009 | 38.00 | 38.07 | 37.66 | 37.80 | 136,417 | -0.17(-0.45%) |
Feb 12, 2009 | 37.19 | 38.01 | 37.00 | 37.98 | 149,351 | +0.35(+0.94%) |
Feb 11, 2009 | 37.33 | 37.64 | 37.28 | 37.62 | 156,192 | +0.38(+1.01%) |
Feb 10, 2009 | 38.13 | 38.33 | 37.14 | 37.25 | 116,913 | -1.11(-2.90%) |
Feb 09, 2009 | 38.52 | 38.53 | 38.03 | 38.36 | 122,482 | -0.15(-0.38%) |
Feb 06, 2009 | 38.12 | 38.72 | 38.08 | 38.51 | 379,938 | +0.35(+0.92%) |
Feb 05, 2009 | 37.58 | 38.23 | 37.50 | 38.16 | 102,380 | +0.43(+1.13%) |
Feb 04, 2009 | 38.20 | 38.52 | 37.67 | 37.73 | 97,399 | -0.25(-0.66%) |
Feb 03, 2009 | 37.49 | 38.25 | 37.14 | 37.98 | 434,561 | +0.86(+2.33%) |
Feb 02, 2009 | 36.53 | 37.41 | 36.53 | 37.12 | 79,566 | +0.37(+1.00%) |
Jan 30, 2009 | 37.32 | 37.32 | 36.69 | 36.75 | 0 | -0.53(-1.43%) |
Jan 29, 2009 | 37.80 | 37.80 | 37.08 | 37.28 | 122,222 | -0.43(-1.13%) |
Jan 28, 2009 | 37.64 | 37.78 | 37.40 | 37.71 | 105,945 | +0.56(+1.50%) |
Jan 27, 2009 | 36.74 | 37.44 | 36.74 | 37.15 | 173,836 | +0.63(+1.73%) |
Jan 26, 2009 | 36.59 | 36.89 | 36.20 | 36.52 | 139,782 | -0.11(-0.29%) |
Jan 23, 2009 | 36.16 | 36.65 | 35.90 | 36.63 | 144,238 | +0.02(+0.07%) |
Jan 22, 2009 | 36.10 | 36.74 | 36.07 | 36.60 | 537,141 | +0.02(+0.04%) |
Jan 21, 2009 | 36.06 | 36.59 | 35.57 | 36.59 | 283,388 | +0.93(+2.60%) |
Jan 20, 2009 | 36.58 | 36.97 | 35.65 | 35.66 | 184,034 | -1.08(-2.94%) |
Jan 16, 2009 | 36.78 | 36.85 | 36.22 | 36.74 | 111,748 | +0.37(+1.01%) |
Jan 15, 2009 | 36.08 | 36.48 | 35.42 | 36.37 | 374,343 | +0.22(+0.62%) |
Jan 14, 2009 | 36.15 | 36.36 | 35.83 | 36.15 | 101,590 | -0.51(-1.38%) |
Jan 13, 2009 | 36.20 | 36.81 | 36.19 | 36.66 | 114,343 | +0.33(+0.90%) |
Jan 12, 2009 | 36.72 | 36.79 | 36.13 | 36.33 | 44,121 | -0.32(-0.87%) |
Jan 09, 2009 | 37.12 | 37.14 | 36.51 | 36.65 | 89,741 | -0.34(-0.93%) |
Jan 08, 2009 | 36.81 | 37.05 | 36.52 | 36.99 | 116,548 | +0.10(+0.27%) |
Jan 07, 2009 | 36.67 | 37.22 | 36.66 | 36.90 | 261,723 | -0.30(-0.81%) |
Jan 06, 2009 | 37.94 | 37.94 | 37.01 | 37.20 | 117,726 | -0.47(-1.24%) |
Jan 05, 2009 | 38.04 | 38.04 | 37.43 | 37.67 | 98,000 | -0.34(-0.90%) |
Jan 02, 2009 | 37.39 | 38.14 | 37.02 | 38.01 | 0 | +0.62(+1.66%) |