Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 36.00 | 36.76 | 34.95 | 36.12 | 755,354 | +0.76(+2.16%) |
Mar 30, 2009 | 36.68 | 37.20 | 34.59 | 35.35 | 814,163 | -1.16(-3.19%) |
Mar 26, 2009 | 38.89 | 38.93 | 36.24 | 36.52 | 1,252,009 | -0.64(-1.73%) |
Mar 25, 2009 | 35.80 | 37.16 | 35.11 | 37.16 | 1,142,098 | +1.97(+5.59%) |
Mar 24, 2009 | 34.03 | 36.04 | 32.91 | 35.19 | 1,268,664 | +0.88(+2.57%) |
Mar 23, 2009 | 33.99 | 35.07 | 33.95 | 34.31 | 963,191 | +1.53(+4.65%) |
Mar 20, 2009 | 34.27 | 34.67 | 32.79 | 32.79 | 1,012,170 | -2.45(-6.95%) |
Mar 19, 2009 | 33.91 | 36.04 | 33.63 | 35.23 | 1,116,034 | +2.65(+8.13%) |
Mar 18, 2009 | 28.41 | 32.59 | 27.69 | 32.59 | 1,024,355 | +3.81(+13.25%) |
Mar 17, 2009 | 29.46 | 29.76 | 28.29 | 28.77 | 369,626 | -1.40(-4.65%) |
Mar 16, 2009 | 30.10 | 31.10 | 29.70 | 30.18 | 320,337 | -0.56(-1.83%) |
Mar 13, 2009 | 31.06 | 31.78 | 30.06 | 30.74 | 0 | +0.40(+1.32%) |
Mar 12, 2009 | 29.46 | 30.34 | 29.13 | 30.34 | 427,008 | +1.93(+6.78%) |
Mar 11, 2009 | 29.50 | 30.18 | 28.37 | 28.41 | 847,001 | -0.72(-2.48%) |
Mar 10, 2009 | 32.34 | 32.55 | 28.49 | 29.13 | 945,037 | -3.41(-10.48%) |
Mar 09, 2009 | 33.43 | 33.43 | 32.02 | 32.55 | 426,930 | -0.80(-2.41%) |
Mar 06, 2009 | 35.56 | 35.56 | 33.23 | 33.35 | 0 | -1.28(-3.71%) |
Mar 05, 2009 | 33.07 | 35.15 | 32.75 | 34.63 | 775,095 | +1.93(+5.89%) |
Mar 04, 2009 | 33.27 | 34.07 | 32.14 | 32.71 | 608,932 | +1.44(+4.62%) |
Mar 02, 2009 | 33.91 | 33.91 | 31.14 | 31.26 | 744,886 | -1.85(-5.58%) |
Feb 27, 2009 | 34.87 | 34.87 | 32.10 | 33.11 | 0 | -0.08(-0.24%) |
Feb 26, 2009 | 32.10 | 34.23 | 31.42 | 33.19 | 794,268 | +1.32(+4.16%) |
Feb 25, 2009 | 33.31 | 34.11 | 31.34 | 31.86 | 933,150 | -1.00(-3.05%) |
Feb 24, 2009 | 36.12 | 38.16 | 32.71 | 32.87 | 723,056 | -4.62(-12.31%) |
Feb 23, 2009 | 36.12 | 38.20 | 34.79 | 37.48 | 994,617 | +1.28(+3.55%) |
Feb 20, 2009 | 34.95 | 36.32 | 34.68 | 36.20 | 0 | +1.93(+5.62%) |
Feb 19, 2009 | 34.75 | 35.48 | 33.99 | 34.27 | 788,582 | -0.60(-1.73%) |
Feb 18, 2009 | 34.99 | 36.28 | 33.67 | 34.87 | 737,642 | -0.68(-1.92%) |
Feb 17, 2009 | 34.99 | 36.40 | 34.23 | 35.56 | 1,010,439 | +1.61(+4.73%) |
Feb 13, 2009 | 34.11 | 34.51 | 33.51 | 33.95 | 482,291 | -0.60(-1.74%) |
Feb 12, 2009 | 34.39 | 34.79 | 33.39 | 34.55 | 659,206 | +0.36(+1.06%) |
Feb 11, 2009 | 32.99 | 34.47 | 32.55 | 34.19 | 777,267 | +1.97(+6.10%) |
Feb 10, 2009 | 32.95 | 34.03 | 31.90 | 32.22 | 673,312 | -0.48(-1.47%) |
Feb 09, 2009 | 32.14 | 32.91 | 32.02 | 32.71 | 434,476 | +0.12(+0.37%) |
Feb 06, 2009 | 31.82 | 33.35 | 31.18 | 32.59 | 490,877 | +0.72(+2.27%) |
Feb 05, 2009 | 32.71 | 32.91 | 31.42 | 31.86 | 514,027 | -0.08(-0.25%) |
Feb 04, 2009 | 31.78 | 32.63 | 31.42 | 31.94 | 644,587 | +1.12(+3.65%) |
Feb 03, 2009 | 30.90 | 31.78 | 30.50 | 30.82 | 723,121 | +0.52(+1.72%) |
Feb 02, 2009 | 29.86 | 31.10 | 29.30 | 30.30 | 539,819 | -0.80(-2.58%) |
Jan 30, 2009 | 31.94 | 32.26 | 30.18 | 31.10 | 0 | +0.16(+0.52%) |
Jan 29, 2009 | 28.85 | 31.26 | 28.09 | 30.94 | 1,157,545 | +1.73(+5.91%) |
Jan 28, 2009 | 31.18 | 31.54 | 28.77 | 29.21 | 814,004 | -1.73(-5.58%) |
Jan 27, 2009 | 31.78 | 31.78 | 30.90 | 30.94 | 638,145 | -1.52(-4.70%) |
Jan 26, 2009 | 32.30 | 34.07 | 31.54 | 32.47 | 1,160,382 | +0.44(+1.38%) |
Jan 23, 2009 | 29.58 | 32.10 | 28.61 | 32.02 | 958,015 | +3.41(+11.92%) |
Jan 22, 2009 | 29.30 | 29.74 | 28.45 | 28.61 | 575,240 | -1.12(-3.78%) |
Jan 21, 2009 | 30.46 | 30.54 | 28.81 | 29.74 | 533,570 | +0.20(+0.68%) |
Jan 20, 2009 | 29.30 | 30.58 | 27.49 | 29.54 | 737,541 | +0.12(+0.41%) |
Jan 16, 2009 | 29.21 | 29.78 | 26.93 | 29.42 | 0 | +1.52(+5.47%) |
Jan 15, 2009 | 27.61 | 28.33 | 25.84 | 27.89 | 683,903 | +0.12(+0.43%) |
Jan 14, 2009 | 28.37 | 29.62 | 27.61 | 27.77 | 497,276 | -1.52(-5.21%) |
Jan 13, 2009 | 28.09 | 29.66 | 27.73 | 29.30 | 471,103 | +1.04(+3.69%) |
Jan 12, 2009 | 29.66 | 29.66 | 27.81 | 28.25 | 474,754 | -2.61(-8.45%) |
Jan 09, 2009 | 30.22 | 32.18 | 29.30 | 30.86 | 840,625 | +0.48(+1.59%) |
Jan 08, 2009 | 28.65 | 30.74 | 28.13 | 30.38 | 780,817 | +2.93(+10.67%) |
Jan 07, 2009 | 29.86 | 29.86 | 27.01 | 27.45 | 399,504 | -2.53(-8.43%) |
Jan 06, 2009 | 28.69 | 30.06 | 27.73 | 29.98 | 496,437 | +1.61(+5.66%) |
Jan 05, 2009 | 28.29 | 29.30 | 27.69 | 28.37 | 522,138 | -1.61(-5.35%) |
Jan 02, 2009 | 31.30 | 32.47 | 29.62 | 29.98 | 0 | -1.93(-6.04%) |