Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 29.28 | 29.84 | 29.06 | 29.41 | 5,480,562 | +0.40(+1.39%) |
Mar 30, 2009 | 29.51 | 29.55 | 28.69 | 29.00 | 6,205,486 | -1.83(-5.94%) |
Mar 26, 2009 | 30.51 | 30.86 | 30.10 | 30.84 | 4,335,858 | +0.68(+2.25%) |
Mar 25, 2009 | 30.11 | 30.68 | 29.23 | 30.16 | 5,522,652 | +0.48(+1.60%) |
Mar 24, 2009 | 30.14 | 30.60 | 29.68 | 29.68 | 3,829,831 | -1.08(-3.52%) |
Mar 23, 2009 | 29.74 | 30.79 | 29.70 | 30.77 | 4,489,266 | +2.22(+7.76%) |
Mar 20, 2009 | 29.32 | 29.44 | 28.43 | 28.55 | 5,206,082 | -0.99(-3.35%) |
Mar 19, 2009 | 30.32 | 30.33 | 29.15 | 29.54 | 5,128,422 | -0.32(-1.06%) |
Mar 18, 2009 | 28.84 | 30.16 | 28.48 | 29.86 | 5,409,527 | +0.96(+3.32%) |
Mar 17, 2009 | 28.05 | 28.96 | 27.72 | 28.90 | 5,236,219 | +0.87(+3.12%) |
Mar 16, 2009 | 28.48 | 28.94 | 27.94 | 28.02 | 6,308,956 | -0.01(-0.05%) |
Mar 13, 2009 | 28.10 | 28.24 | 27.50 | 28.04 | 0 | +0.17(+0.60%) |
Mar 12, 2009 | 26.45 | 27.89 | 26.27 | 27.87 | 5,221,170 | +1.44(+5.46%) |
Mar 11, 2009 | 26.74 | 27.04 | 26.16 | 26.43 | 5,472,532 | +0.01(+0.03%) |
Mar 10, 2009 | 25.19 | 26.44 | 25.19 | 26.42 | 6,902,172 | +1.75(+7.08%) |
Mar 09, 2009 | 24.43 | 25.36 | 24.43 | 24.67 | 7,184,528 | -0.16(-0.64%) |
Mar 06, 2009 | 25.15 | 25.54 | 24.19 | 24.83 | 0 | -0.04(-0.15%) |
Mar 05, 2009 | 25.45 | 25.68 | 24.79 | 24.87 | 3,934,830 | -1.16(-4.46%) |
Mar 04, 2009 | 25.97 | 26.52 | 25.59 | 26.03 | 4,919,930 | +0.13(+0.50%) |
Mar 02, 2009 | 26.66 | 26.88 | 25.87 | 25.90 | 7,151,327 | -1.54(-5.60%) |
Feb 27, 2009 | 27.47 | 28.05 | 27.35 | 27.44 | 0 | -0.70(-2.49%) |
Feb 26, 2009 | 28.96 | 29.26 | 28.12 | 28.14 | 6,749,810 | -0.40(-1.42%) |
Feb 25, 2009 | 28.65 | 29.23 | 28.03 | 28.54 | 4,996,074 | -0.28(-0.98%) |
Feb 24, 2009 | 27.77 | 28.93 | 27.59 | 28.82 | 5,797,879 | +1.19(+4.31%) |
Feb 23, 2009 | 28.92 | 28.93 | 27.51 | 27.63 | 6,560,718 | -0.82(-2.89%) |
Feb 20, 2009 | 28.28 | 28.84 | 27.71 | 28.46 | 8,831,605 | -0.48(-1.67%) |
Feb 19, 2009 | 29.63 | 29.75 | 28.85 | 28.94 | 5,682,585 | -0.38(-1.28%) |
Feb 18, 2009 | 29.75 | 29.75 | 29.01 | 29.32 | 6,827,453 | -0.14(-0.49%) |
Feb 17, 2009 | 29.88 | 30.06 | 29.46 | 29.46 | 6,919,378 | -1.52(-4.89%) |
Feb 13, 2009 | 31.32 | 31.57 | 30.96 | 30.97 | 8,634,430 | -0.44(-1.40%) |
Feb 12, 2009 | 31.00 | 31.51 | 30.38 | 31.42 | 7,010,689 | -0.10(-0.32%) |
Feb 11, 2009 | 31.39 | 31.63 | 30.97 | 31.52 | 7,320,188 | +0.38(+1.21%) |
Feb 10, 2009 | 32.69 | 32.87 | 30.95 | 31.14 | 10,644,475 | -1.87(-5.66%) |
Feb 09, 2009 | 32.84 | 33.18 | 32.61 | 33.01 | 7,021,655 | +0.17(+0.51%) |
Feb 06, 2009 | 31.93 | 32.95 | 31.86 | 32.84 | 5,642,177 | +1.02(+3.22%) |
Feb 05, 2009 | 31.21 | 32.06 | 30.87 | 31.82 | 6,470,638 | +0.38(+1.19%) |
Feb 04, 2009 | 31.91 | 32.26 | 31.31 | 31.44 | 5,313,850 | -0.26(-0.82%) |
Feb 03, 2009 | 31.73 | 31.98 | 31.29 | 31.70 | 5,379,203 | +0.20(+0.64%) |
Feb 02, 2009 | 31.18 | 31.68 | 31.00 | 31.50 | 6,675,409 | -0.10(-0.32%) |
Jan 30, 2009 | 32.48 | 32.63 | 31.35 | 31.60 | 0 | -0.76(-2.34%) |
Jan 29, 2009 | 33.02 | 33.10 | 32.26 | 32.36 | 6,419,001 | -1.25(-3.71%) |
Jan 28, 2009 | 33.12 | 33.73 | 32.96 | 33.61 | 8,001,501 | +1.34(+4.14%) |
Jan 27, 2009 | 32.06 | 32.50 | 31.83 | 32.27 | 8,759,726 | +0.28(+0.88%) |
Jan 26, 2009 | 32.01 | 32.67 | 31.61 | 31.99 | 7,644,179 | +0.17(+0.54%) |
Jan 23, 2009 | 30.83 | 32.04 | 30.73 | 31.82 | 6,494,790 | +0.17(+0.55%) |
Jan 22, 2009 | 31.62 | 32.23 | 30.99 | 31.65 | 10,931,064 | -0.53(-1.66%) |
Jan 21, 2009 | 31.34 | 32.27 | 30.65 | 32.18 | 10,344,282 | +1.46(+4.75%) |
Jan 20, 2009 | 32.32 | 32.41 | 30.70 | 30.72 | 14,605,209 | -2.00(-6.11%) |
Jan 16, 2009 | 33.27 | 33.30 | 31.93 | 32.72 | 11,203,998 | +0.05(+0.15%) |
Jan 15, 2009 | 32.66 | 33.03 | 31.52 | 32.67 | 9,436,239 | -0.10(-0.31%) |
Jan 14, 2009 | 33.29 | 33.33 | 32.51 | 32.77 | 7,121,537 | -1.21(-3.55%) |
Jan 13, 2009 | 33.73 | 34.15 | 33.58 | 33.98 | 16,621,269 | +0.04(+0.13%) |
Jan 12, 2009 | 34.66 | 34.76 | 33.64 | 33.93 | 10,211,510 | -0.86(-2.47%) |
Jan 09, 2009 | 35.69 | 35.77 | 34.71 | 34.79 | 6,612,088 | -0.71(-2.01%) |
Jan 08, 2009 | 35.24 | 35.59 | 35.12 | 35.51 | 7,870,375 | +0.04(+0.10%) |
Jan 07, 2009 | 36.03 | 36.12 | 35.26 | 35.47 | 5,520,280 | -1.08(-2.94%) |
Jan 06, 2009 | 36.76 | 36.99 | 36.27 | 36.55 | 9,364,353 | +0.12(+0.34%) |
Jan 05, 2009 | 36.42 | 36.73 | 36.05 | 36.42 | 12,347,686 | -0.10(-0.28%) |
Jan 02, 2009 | 35.76 | 36.77 | 35.39 | 36.52 | 0 | +0.79(+2.20%) |