Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 36.14 | 37.43 | 35.92 | 36.82 | 933,243 | +1.18(+3.32%) |
Mar 30, 2009 | 34.26 | 35.95 | 33.91 | 35.64 | 403,539 | +0.28(+0.80%) |
Mar 26, 2009 | 34.50 | 35.77 | 34.42 | 35.36 | 471,826 | +0.96(+2.80%) |
Mar 25, 2009 | 33.82 | 34.82 | 32.81 | 34.39 | 415,292 | +1.00(+3.01%) |
Mar 24, 2009 | 32.82 | 33.88 | 32.37 | 33.39 | 363,758 | +0.25(+0.76%) |
Mar 23, 2009 | 32.42 | 33.29 | 31.08 | 33.14 | 467,267 | +2.27(+7.35%) |
Mar 20, 2009 | 30.80 | 31.35 | 30.15 | 30.87 | 481,148 | +0.07(+0.24%) |
Mar 19, 2009 | 33.35 | 33.35 | 30.63 | 30.80 | 518,460 | -2.21(-6.70%) |
Mar 18, 2009 | 31.76 | 34.32 | 31.53 | 33.01 | 449,000 | +0.94(+2.93%) |
Mar 17, 2009 | 30.67 | 32.08 | 29.22 | 32.07 | 504,398 | +1.47(+4.82%) |
Mar 16, 2009 | 32.68 | 33.64 | 30.38 | 30.59 | 529,055 | -1.62(-5.03%) |
Mar 13, 2009 | 33.28 | 33.74 | 32.06 | 32.21 | 664,207 | -1.06(-3.19%) |
Mar 12, 2009 | 31.29 | 33.58 | 30.89 | 33.27 | 439,086 | +1.75(+5.55%) |
Mar 11, 2009 | 32.60 | 32.89 | 31.05 | 31.52 | 800,184 | -0.18(-0.56%) |
Mar 10, 2009 | 29.13 | 32.16 | 29.00 | 31.70 | 1,025,560 | +3.36(+11.86%) |
Mar 09, 2009 | 27.33 | 29.60 | 27.16 | 28.34 | 976,256 | +1.26(+4.63%) |
Mar 06, 2009 | 27.38 | 27.54 | 25.98 | 27.09 | 578,275 | -0.32(-1.15%) |
Mar 05, 2009 | 28.04 | 28.96 | 27.00 | 27.40 | 563,609 | -1.20(-4.19%) |
Mar 04, 2009 | 27.98 | 29.13 | 27.27 | 28.60 | 324,871 | +1.51(+5.59%) |
Mar 02, 2009 | 28.02 | 28.02 | 26.49 | 27.09 | 550,255 | -0.71(-2.56%) |
Feb 27, 2009 | 27.08 | 29.29 | 26.81 | 27.80 | 706,551 | +0.30(+1.09%) |
Feb 26, 2009 | 27.23 | 27.90 | 26.93 | 27.50 | 610,343 | +0.37(+1.37%) |
Feb 25, 2009 | 28.04 | 28.11 | 26.93 | 27.13 | 653,139 | -1.05(-3.74%) |
Feb 24, 2009 | 28.01 | 28.58 | 27.46 | 28.18 | 513,366 | +0.75(+2.72%) |
Feb 23, 2009 | 27.96 | 28.54 | 27.39 | 27.43 | 442,215 | -0.50(-1.80%) |
Feb 20, 2009 | 27.54 | 28.38 | 26.88 | 27.94 | 629,804 | +0.41(+1.47%) |
Feb 19, 2009 | 27.77 | 28.51 | 27.28 | 27.53 | 539,115 | +0.01(+0.03%) |
Feb 18, 2009 | 27.58 | 28.11 | 27.01 | 27.52 | 607,691 | +0.47(+1.74%) |
Feb 17, 2009 | 27.13 | 27.69 | 26.55 | 27.05 | 319,404 | -0.75(-2.71%) |
Feb 13, 2009 | 27.77 | 28.56 | 27.70 | 27.81 | 214,586 | +0.06(+0.20%) |
Feb 12, 2009 | 27.22 | 27.94 | 27.09 | 27.75 | 514,786 | +0.51(+1.87%) |
Feb 11, 2009 | 28.52 | 28.55 | 26.89 | 27.24 | 594,097 | -1.26(-4.41%) |
Feb 10, 2009 | 29.35 | 29.51 | 28.37 | 28.49 | 363,299 | -0.36(-1.26%) |
Feb 09, 2009 | 29.30 | 29.90 | 28.64 | 28.86 | 291,803 | -0.65(-2.20%) |
Feb 06, 2009 | 27.90 | 29.95 | 27.72 | 29.51 | 686,730 | +1.66(+5.96%) |
Feb 05, 2009 | 26.85 | 28.11 | 26.44 | 27.85 | 787,141 | +1.12(+4.18%) |
Feb 04, 2009 | 28.22 | 29.16 | 26.24 | 26.73 | 679,203 | -1.18(-4.24%) |
Feb 03, 2009 | 28.69 | 28.92 | 27.12 | 27.91 | 478,140 | -0.41(-1.43%) |
Feb 02, 2009 | 29.69 | 29.69 | 27.60 | 28.32 | 517,057 | -0.65(-2.24%) |
Jan 30, 2009 | 29.35 | 29.97 | 28.81 | 28.96 | 533,259 | -0.17(-0.58%) |
Jan 29, 2009 | 30.46 | 30.76 | 28.81 | 29.13 | 458,769 | -1.77(-5.71%) |
Jan 28, 2009 | 28.49 | 31.86 | 28.49 | 30.90 | 1,155,463 | +1.82(+6.27%) |
Jan 27, 2009 | 33.52 | 33.86 | 28.59 | 29.08 | 1,662,065 | -1.63(-5.30%) |
Jan 26, 2009 | 30.78 | 31.34 | 30.11 | 30.71 | 549,453 | -0.33(-1.07%) |
Jan 23, 2009 | 30.63 | 31.69 | 30.20 | 31.04 | 598,167 | +0.04(+0.13%) |
Jan 22, 2009 | 30.78 | 31.91 | 30.06 | 31.00 | 425,829 | -0.47(-1.49%) |
Jan 21, 2009 | 32.06 | 32.36 | 29.80 | 31.47 | 509,527 | -0.02(-0.05%) |
Jan 20, 2009 | 32.41 | 33.69 | 31.08 | 31.48 | 987,388 | -0.33(-1.04%) |
Jan 16, 2009 | 30.25 | 32.74 | 30.25 | 31.82 | 986,396 | +1.64(+5.45%) |
Jan 15, 2009 | 29.52 | 30.89 | 26.96 | 30.17 | 2,021,823 | +0.96(+3.30%) |
Jan 14, 2009 | 30.33 | 30.37 | 28.99 | 29.21 | 928,929 | -0.50(-1.69%) |
Jan 13, 2009 | 31.71 | 31.71 | 29.18 | 29.71 | 1,522,248 | -1.75(-5.56%) |
Jan 12, 2009 | 32.46 | 32.80 | 31.27 | 31.46 | 611,047 | -0.95(-2.92%) |
Jan 09, 2009 | 33.38 | 33.40 | 32.40 | 32.41 | 421,489 | -1.44(-4.26%) |
Jan 08, 2009 | 33.10 | 33.98 | 32.85 | 33.85 | 768,460 | +0.84(+2.55%) |
Jan 07, 2009 | 32.90 | 33.61 | 32.54 | 33.01 | 1,042,958 | -0.01(-0.02%) |
Jan 06, 2009 | 32.91 | 33.41 | 31.99 | 33.01 | 1,118,334 | +0.11(+0.32%) |
Jan 05, 2009 | 34.59 | 34.61 | 31.98 | 32.91 | 2,119,965 | -2.54(-7.15%) |