Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 31.77 | 31.88 | 31.04 | 31.23 | 58,546 | +0.25(+0.81%) |
Mar 30, 2009 | 31.98 | 31.98 | 30.56 | 30.98 | 58,473 | -1.39(-4.31%) |
Mar 26, 2009 | 32.54 | 32.54 | 31.61 | 32.37 | 530,022 | +0.48(+1.50%) |
Mar 25, 2009 | 32.14 | 32.38 | 31.00 | 31.89 | 49,896 | +0.36(+1.13%) |
Mar 24, 2009 | 32.69 | 32.69 | 31.54 | 31.54 | 404,448 | -0.95(-2.93%) |
Mar 23, 2009 | 31.79 | 32.49 | 31.70 | 32.49 | 71,502 | +1.94(+6.34%) |
Mar 20, 2009 | 31.46 | 31.46 | 30.52 | 30.55 | 190,671 | -0.58(-1.86%) |
Mar 19, 2009 | 31.98 | 31.98 | 30.75 | 31.13 | 72,527 | -0.09(-0.30%) |
Mar 18, 2009 | 30.44 | 31.84 | 30.39 | 31.22 | 163,786 | +0.78(+2.56%) |
Mar 17, 2009 | 29.72 | 30.44 | 29.45 | 30.44 | 72,180 | +0.97(+3.28%) |
Mar 16, 2009 | 29.67 | 30.13 | 29.16 | 29.48 | 35,974 | -0.11(-0.39%) |
Mar 13, 2009 | 30.52 | 30.52 | 28.89 | 29.59 | 0 | +0.31(+1.07%) |
Mar 12, 2009 | 28.26 | 29.28 | 27.92 | 29.28 | 39,660 | +1.25(+4.45%) |
Mar 11, 2009 | 27.89 | 28.47 | 27.89 | 28.03 | 31,381 | +0.14(+0.51%) |
Mar 10, 2009 | 26.85 | 27.89 | 26.85 | 27.89 | 20,263 | +1.74(+6.64%) |
Mar 09, 2009 | 26.59 | 27.03 | 26.04 | 26.15 | 38,418 | -0.91(-3.36%) |
Mar 06, 2009 | 27.83 | 27.83 | 26.33 | 27.06 | 0 | -0.34(-1.23%) |
Mar 05, 2009 | 27.66 | 28.20 | 27.10 | 27.40 | 42,858 | -1.03(-3.62%) |
Mar 04, 2009 | 27.74 | 28.75 | 27.49 | 28.42 | 370,851 | +0.79(+2.87%) |
Mar 02, 2009 | 28.40 | 28.73 | 27.63 | 27.63 | 105,699 | -1.49(-5.11%) |
Feb 27, 2009 | 28.69 | 29.54 | 28.69 | 29.12 | 0 | +0.03(+0.10%) |
Feb 26, 2009 | 29.69 | 29.73 | 28.98 | 29.09 | 16,256 | -0.15(-0.51%) |
Feb 25, 2009 | 29.05 | 29.71 | 28.55 | 29.24 | 28,179 | -0.05(-0.17%) |
Feb 24, 2009 | 28.45 | 29.37 | 28.00 | 29.29 | 36,634 | +1.11(+3.93%) |
Feb 23, 2009 | 29.34 | 29.48 | 28.04 | 28.18 | 82,509 | -0.93(-3.19%) |
Feb 20, 2009 | 28.63 | 29.20 | 28.44 | 29.11 | 67,052 | +0.26(+0.92%) |
Feb 19, 2009 | 29.16 | 29.55 | 28.75 | 28.85 | 88,410 | +0.12(+0.42%) |
Feb 18, 2009 | 29.48 | 29.48 | 28.45 | 28.73 | 48,326 | -0.54(-1.83%) |
Feb 17, 2009 | 29.65 | 29.74 | 29.15 | 29.26 | 47,388 | -1.48(-4.81%) |
Feb 13, 2009 | 30.50 | 31.03 | 30.50 | 30.74 | 26,337 | +0.34(+1.10%) |
Feb 12, 2009 | 29.91 | 30.41 | 29.51 | 30.41 | 29,056 | +0.17(+0.57%) |
Feb 11, 2009 | 30.38 | 30.57 | 29.99 | 30.24 | 18,178 | -0.05(-0.16%) |
Feb 10, 2009 | 31.34 | 31.58 | 30.14 | 30.28 | 26,291 | -1.28(-4.06%) |
Feb 09, 2009 | 31.69 | 31.79 | 31.42 | 31.56 | 19,519 | -0.07(-0.23%) |
Feb 06, 2009 | 31.07 | 31.81 | 31.07 | 31.64 | 39,579 | +0.61(+1.98%) |
Feb 05, 2009 | 30.36 | 31.14 | 30.28 | 31.02 | 201,746 | +0.49(+1.62%) |
Feb 04, 2009 | 31.34 | 31.66 | 30.51 | 30.53 | 319,429 | -0.62(-2.00%) |
Feb 03, 2009 | 30.95 | 31.27 | 30.59 | 31.15 | 107,753 | +0.39(+1.28%) |
Feb 02, 2009 | 30.11 | 30.86 | 29.80 | 30.76 | 86,889 | +0.66(+2.19%) |
Jan 30, 2009 | 30.74 | 30.92 | 30.00 | 30.10 | 0 | -0.51(-1.68%) |
Jan 29, 2009 | 31.03 | 31.35 | 30.54 | 30.61 | 142,922 | -1.10(-3.47%) |
Jan 28, 2009 | 31.16 | 31.83 | 30.91 | 31.71 | 107,960 | +0.67(+2.14%) |
Jan 27, 2009 | 31.09 | 31.27 | 30.58 | 31.05 | 141,947 | -0.36(-1.16%) |
Jan 26, 2009 | 30.83 | 31.69 | 30.83 | 31.41 | 427,541 | +0.74(+2.42%) |
Jan 23, 2009 | 29.66 | 30.93 | 29.45 | 30.67 | 193,784 | +0.27(+0.89%) |
Jan 22, 2009 | 30.17 | 30.70 | 29.66 | 30.40 | 221,874 | -0.24(-0.79%) |
Jan 21, 2009 | 29.89 | 30.64 | 29.48 | 30.64 | 143,209 | +1.19(+4.03%) |
Jan 20, 2009 | 30.48 | 30.61 | 29.42 | 29.45 | 234,503 | -1.19(-3.87%) |
Jan 16, 2009 | 31.05 | 31.05 | 30.07 | 30.64 | 125,770 | +0.19(+0.61%) |
Jan 15, 2009 | 30.41 | 30.55 | 29.11 | 30.46 | 340,268 | -0.04(-0.14%) |
Jan 14, 2009 | 31.11 | 31.18 | 30.31 | 30.50 | 428,480 | -1.11(-3.51%) |
Jan 13, 2009 | 31.36 | 31.69 | 31.24 | 31.61 | 272,038 | +0.09(+0.30%) |
Jan 12, 2009 | 32.52 | 32.52 | 31.30 | 31.51 | 43,826 | -0.97(-2.97%) |
Jan 09, 2009 | 33.42 | 33.42 | 32.48 | 32.48 | 80,024 | -0.79(-2.39%) |
Jan 08, 2009 | 32.19 | 33.30 | 32.09 | 33.27 | 45,648 | +1.05(+3.26%) |
Jan 07, 2009 | 32.44 | 32.68 | 32.10 | 32.22 | 66,500 | -0.50(-1.53%) |
Jan 06, 2009 | 32.70 | 33.01 | 32.34 | 32.72 | 230,225 | +0.61(+1.89%) |
Jan 05, 2009 | 32.32 | 32.36 | 31.76 | 32.11 | 68,210 | -0.56(-1.71%) |
Jan 02, 2009 | 32.14 | 32.74 | 31.56 | 32.67 | 0 | +0.62(+1.94%) |