Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 29.33 | 29.84 | 28.98 | 29.14 | 4,502,702 | +0.10(+0.35%) |
Mar 30, 2009 | 29.46 | 29.74 | 28.74 | 29.04 | 4,218,906 | -1.50(-4.90%) |
Mar 26, 2009 | 29.07 | 30.56 | 28.96 | 30.54 | 5,142,845 | +1.52(+5.25%) |
Mar 25, 2009 | 28.21 | 29.18 | 28.12 | 29.02 | 8,280,109 | +0.82(+2.91%) |
Mar 24, 2009 | 27.07 | 28.67 | 27.07 | 28.19 | 6,734,436 | +0.89(+3.28%) |
Mar 23, 2009 | 26.90 | 27.30 | 26.76 | 27.30 | 6,323,117 | +1.71(+6.68%) |
Mar 20, 2009 | 25.82 | 26.30 | 25.45 | 25.59 | 5,874,786 | -0.27(-1.04%) |
Mar 19, 2009 | 26.22 | 26.24 | 25.65 | 25.86 | 3,104,013 | -0.07(-0.25%) |
Mar 18, 2009 | 25.54 | 26.24 | 24.80 | 25.92 | 4,575,872 | +0.29(+1.12%) |
Mar 17, 2009 | 25.67 | 25.67 | 24.92 | 25.64 | 4,716,851 | +0.09(+0.37%) |
Mar 16, 2009 | 24.47 | 26.14 | 24.47 | 25.54 | 5,557,737 | +1.12(+4.59%) |
Mar 13, 2009 | 24.49 | 24.63 | 23.80 | 24.42 | 0 | +0.08(+0.33%) |
Mar 12, 2009 | 23.33 | 24.41 | 23.04 | 24.34 | 3,866,492 | +1.02(+4.38%) |
Mar 11, 2009 | 24.00 | 24.15 | 23.11 | 23.32 | 4,348,883 | -0.48(-2.02%) |
Mar 10, 2009 | 23.36 | 23.88 | 22.86 | 23.80 | 5,479,802 | +0.86(+3.76%) |
Mar 09, 2009 | 23.19 | 23.77 | 22.78 | 22.94 | 4,818,388 | -0.13(-0.55%) |
Mar 06, 2009 | 23.52 | 23.90 | 22.58 | 23.07 | 0 | -0.30(-1.29%) |
Mar 05, 2009 | 23.84 | 23.86 | 23.19 | 23.37 | 5,898,038 | -0.89(-3.69%) |
Mar 04, 2009 | 23.70 | 24.59 | 23.70 | 24.26 | 6,269,748 | +0.59(+2.48%) |
Mar 02, 2009 | 24.46 | 24.67 | 23.58 | 23.67 | 7,323,729 | -1.28(-5.11%) |
Feb 27, 2009 | 25.84 | 25.84 | 24.92 | 24.95 | 0 | -1.38(-5.23%) |
Feb 26, 2009 | 27.57 | 27.57 | 26.24 | 26.32 | 5,017,645 | -1.05(-3.83%) |
Feb 25, 2009 | 28.69 | 28.69 | 27.18 | 27.37 | 7,221,059 | -1.40(-4.85%) |
Feb 24, 2009 | 28.41 | 29.21 | 28.07 | 28.77 | 5,537,371 | +0.53(+1.87%) |
Feb 23, 2009 | 29.68 | 29.72 | 28.21 | 28.24 | 4,468,350 | -1.43(-4.82%) |
Feb 20, 2009 | 30.20 | 30.57 | 29.30 | 29.67 | 0 | -0.69(-2.27%) |
Feb 19, 2009 | 30.56 | 30.98 | 30.20 | 30.36 | 4,172,469 | -0.02(-0.07%) |
Feb 18, 2009 | 30.17 | 30.84 | 30.06 | 30.38 | 3,540,560 | +0.33(+1.11%) |
Feb 17, 2009 | 30.72 | 30.85 | 29.76 | 30.04 | 4,362,175 | -1.47(-4.66%) |
Feb 13, 2009 | 30.93 | 31.90 | 30.93 | 31.51 | 3,144,378 | +0.55(+1.79%) |
Feb 12, 2009 | 30.30 | 31.10 | 29.47 | 30.96 | 5,237,744 | +0.87(+2.89%) |
Feb 11, 2009 | 29.72 | 30.51 | 29.68 | 30.09 | 3,877,413 | +0.35(+1.17%) |
Feb 10, 2009 | 30.58 | 30.99 | 29.46 | 29.74 | 4,236,106 | -1.24(-4.01%) |
Feb 09, 2009 | 31.30 | 31.31 | 30.56 | 30.99 | 4,708,808 | +0.15(+0.48%) |
Feb 06, 2009 | 31.99 | 32.55 | 30.65 | 30.84 | 6,321,641 | -1.16(-3.63%) |
Feb 05, 2009 | 31.91 | 32.36 | 31.67 | 32.00 | 4,999,981 | +0.01(+0.02%) |
Feb 04, 2009 | 31.43 | 32.55 | 31.43 | 31.99 | 3,240,790 | -0.45(-1.38%) |
Feb 03, 2009 | 31.60 | 32.85 | 31.10 | 32.44 | 5,010,718 | +1.32(+4.23%) |
Feb 02, 2009 | 31.18 | 31.79 | 30.55 | 31.13 | 3,427,155 | -1.01(-3.14%) |
Jan 30, 2009 | 32.46 | 32.68 | 31.78 | 32.13 | 0 | -0.22(-0.68%) |
Jan 29, 2009 | 32.92 | 33.18 | 32.15 | 32.35 | 2,702,598 | -0.85(-2.55%) |
Jan 28, 2009 | 33.39 | 33.44 | 32.61 | 33.20 | 2,718,562 | +0.53(+1.64%) |
Jan 27, 2009 | 32.48 | 32.80 | 31.99 | 32.67 | 2,537,796 | +0.41(+1.26%) |
Jan 26, 2009 | 31.37 | 32.76 | 31.37 | 32.26 | 3,366,868 | +0.80(+2.55%) |
Jan 23, 2009 | 31.72 | 31.83 | 30.84 | 31.46 | 3,854,433 | -0.65(-2.02%) |
Jan 22, 2009 | 30.79 | 32.53 | 30.16 | 32.11 | 5,091,425 | +0.07(+0.21%) |
Jan 21, 2009 | 31.59 | 32.16 | 31.03 | 32.04 | 3,115,620 | +0.68(+2.17%) |
Jan 20, 2009 | 32.41 | 32.62 | 31.29 | 31.36 | 4,291,103 | -1.12(-3.43%) |
Jan 16, 2009 | 31.69 | 32.71 | 31.39 | 32.47 | 0 | +1.26(+4.02%) |
Jan 15, 2009 | 31.19 | 31.34 | 30.36 | 31.22 | 3,201,050 | +0.03(+0.09%) |
Jan 14, 2009 | 31.21 | 31.55 | 30.95 | 31.19 | 3,417,390 | -0.41(-1.29%) |
Jan 13, 2009 | 31.57 | 31.75 | 30.99 | 31.60 | 3,957,319 | -0.13(-0.42%) |
Jan 12, 2009 | 31.51 | 31.94 | 31.22 | 31.73 | 3,254,413 | +0.09(+0.30%) |
Jan 09, 2009 | 32.33 | 32.59 | 31.43 | 31.64 | 3,584,367 | -0.58(-1.80%) |
Jan 08, 2009 | 31.32 | 32.26 | 31.09 | 32.22 | 3,193,414 | +0.73(+2.31%) |
Jan 07, 2009 | 32.17 | 32.17 | 31.09 | 31.49 | 2,990,718 | -0.89(-2.74%) |
Jan 06, 2009 | 33.16 | 33.30 | 32.06 | 32.38 | 4,065,012 | -0.54(-1.64%) |
Jan 05, 2009 | 31.30 | 33.06 | 31.30 | 32.92 | 4,865,078 | +1.80(+5.79%) |
Jan 02, 2009 | 30.52 | 31.27 | 29.96 | 31.12 | 0 | +1.04(+3.46%) |