Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 29.00 | 29.43 | 28.76 | 28.91 | 2,654,001 | +0.29(+1.02%) |
Mar 30, 2009 | 28.85 | 28.94 | 28.33 | 28.62 | 3,679,260 | -1.47(-4.89%) |
Mar 26, 2009 | 29.94 | 30.16 | 29.54 | 30.09 | 2,254,097 | +0.51(+1.74%) |
Mar 25, 2009 | 29.53 | 29.99 | 28.76 | 29.58 | 2,731,142 | +0.07(+0.23%) |
Mar 24, 2009 | 29.79 | 30.13 | 29.46 | 29.51 | 1,689,528 | -0.54(-1.79%) |
Mar 23, 2009 | 29.22 | 30.07 | 29.17 | 30.05 | 2,003,938 | +1.96(+6.99%) |
Mar 20, 2009 | 28.67 | 28.80 | 28.02 | 28.09 | 2,679,023 | -0.53(-1.86%) |
Mar 19, 2009 | 29.62 | 29.62 | 28.53 | 28.62 | 2,266,192 | -0.42(-1.44%) |
Mar 18, 2009 | 28.42 | 29.43 | 28.13 | 29.04 | 3,235,329 | +0.51(+1.77%) |
Mar 17, 2009 | 27.89 | 28.55 | 27.60 | 28.53 | 1,536,619 | +0.80(+2.90%) |
Mar 16, 2009 | 28.10 | 28.44 | 27.69 | 27.73 | 1,754,307 | -0.06(-0.22%) |
Mar 13, 2009 | 27.88 | 27.91 | 27.33 | 27.79 | 0 | +0.23(+0.83%) |
Mar 12, 2009 | 26.51 | 27.66 | 26.33 | 27.56 | 2,008,791 | +1.06(+3.99%) |
Mar 11, 2009 | 26.76 | 26.93 | 26.26 | 26.50 | 2,028,808 | +0.14(+0.52%) |
Mar 10, 2009 | 25.47 | 26.45 | 25.35 | 26.36 | 8,213,090 | +1.46(+5.85%) |
Mar 09, 2009 | 24.81 | 25.60 | 24.78 | 24.91 | 3,747,436 | -0.27(-1.07%) |
Mar 06, 2009 | 25.37 | 25.69 | 24.54 | 25.17 | 0 | +0.02(+0.09%) |
Mar 05, 2009 | 25.57 | 25.85 | 25.08 | 25.15 | 2,118,736 | -0.93(-3.58%) |
Mar 04, 2009 | 26.04 | 26.54 | 25.69 | 26.09 | 3,131,857 | +0.28(+1.07%) |
Mar 02, 2009 | 26.32 | 26.58 | 25.76 | 25.81 | 4,421,395 | -1.05(-3.91%) |
Feb 27, 2009 | 26.98 | 27.50 | 26.86 | 26.86 | 0 | -0.69(-2.50%) |
Feb 26, 2009 | 28.35 | 28.55 | 27.55 | 27.55 | 1,782,249 | -0.45(-1.61%) |
Feb 25, 2009 | 28.05 | 28.53 | 27.53 | 28.00 | 2,978,116 | -0.15(-0.52%) |
Feb 24, 2009 | 27.34 | 28.32 | 27.25 | 28.15 | 2,619,358 | +0.95(+3.49%) |
Feb 23, 2009 | 28.46 | 28.46 | 27.14 | 27.20 | 3,251,561 | -0.88(-3.14%) |
Feb 20, 2009 | 27.99 | 28.45 | 27.55 | 28.08 | 5,376,815 | -0.41(-1.43%) |
Feb 19, 2009 | 29.04 | 29.07 | 28.42 | 28.48 | 4,576,831 | -0.20(-0.69%) |
Feb 18, 2009 | 28.94 | 29.05 | 28.49 | 28.68 | 2,930,608 | -0.06(-0.21%) |
Feb 17, 2009 | 29.00 | 29.27 | 28.74 | 28.74 | 3,835,451 | -1.21(-4.04%) |
Feb 13, 2009 | 30.24 | 30.46 | 29.96 | 29.96 | 4,360,778 | -0.34(-1.14%) |
Feb 12, 2009 | 29.79 | 30.34 | 29.37 | 30.30 | 3,541,249 | +0.02(+0.05%) |
Feb 11, 2009 | 30.30 | 30.48 | 29.91 | 30.29 | 2,964,732 | +0.24(+0.79%) |
Feb 10, 2009 | 31.27 | 31.52 | 29.89 | 30.05 | 3,016,970 | -1.53(-4.83%) |
Feb 09, 2009 | 31.44 | 31.75 | 31.29 | 31.57 | 2,372,870 | +0.08(+0.24%) |
Feb 06, 2009 | 30.79 | 31.63 | 30.67 | 31.50 | 3,935,960 | +0.83(+2.70%) |
Feb 05, 2009 | 29.98 | 30.85 | 29.75 | 30.67 | 4,815,349 | +0.41(+1.37%) |
Feb 04, 2009 | 30.69 | 31.01 | 30.15 | 30.25 | 2,347,375 | -0.26(-0.85%) |
Feb 03, 2009 | 30.22 | 30.70 | 29.96 | 30.52 | 1,961,681 | +0.41(+1.35%) |
Feb 02, 2009 | 29.76 | 30.30 | 29.66 | 30.11 | 3,544,565 | +0.05(+0.18%) |
Jan 30, 2009 | 30.88 | 30.93 | 29.96 | 30.06 | 0 | -0.66(-2.15%) |
Jan 29, 2009 | 31.18 | 31.31 | 30.68 | 30.71 | 5,521,905 | -0.96(-3.02%) |
Jan 28, 2009 | 31.47 | 31.86 | 31.23 | 31.67 | 3,296,479 | +0.92(+2.99%) |
Jan 27, 2009 | 30.62 | 30.96 | 30.42 | 30.75 | 7,706,452 | +0.26(+0.85%) |
Jan 26, 2009 | 30.48 | 31.04 | 30.18 | 30.49 | 4,845,213 | +0.20(+0.66%) |
Jan 23, 2009 | 29.58 | 30.55 | 29.45 | 30.29 | 4,660,326 | +0.07(+0.23%) |
Jan 22, 2009 | 30.00 | 30.59 | 29.56 | 30.22 | 5,884,761 | -0.32(-1.05%) |
Jan 21, 2009 | 29.85 | 30.63 | 29.30 | 30.55 | 3,906,197 | +1.23(+4.21%) |
Jan 20, 2009 | 30.46 | 30.63 | 29.27 | 29.31 | 7,640,903 | -1.46(-4.76%) |
Jan 16, 2009 | 31.18 | 31.24 | 30.14 | 30.78 | 7,027,985 | +0.08(+0.27%) |
Jan 15, 2009 | 30.68 | 30.95 | 29.82 | 30.69 | 6,228,808 | -0.12(-0.37%) |
Jan 14, 2009 | 31.17 | 31.34 | 30.59 | 30.81 | 6,007,459 | -0.93(-2.95%) |
Jan 13, 2009 | 31.66 | 31.99 | 31.50 | 31.74 | 5,609,080 | -0.02(-0.07%) |
Jan 12, 2009 | 32.35 | 32.38 | 31.53 | 31.76 | 5,215,937 | -0.61(-1.89%) |
Jan 09, 2009 | 33.17 | 33.17 | 32.29 | 32.38 | 3,989,403 | -0.72(-2.18%) |
Jan 08, 2009 | 32.75 | 33.10 | 32.67 | 33.10 | 3,160,684 | +0.05(+0.14%) |
Jan 07, 2009 | 33.50 | 33.59 | 32.85 | 33.05 | 3,213,976 | -0.91(-2.69%) |
Jan 06, 2009 | 34.19 | 34.39 | 33.78 | 33.96 | 5,683,217 | +0.05(+0.14%) |
Jan 05, 2009 | 33.95 | 34.19 | 33.61 | 33.92 | 4,486,626 | -0.11(-0.34%) |
Jan 02, 2009 | 33.18 | 34.22 | 33.00 | 34.03 | 0 | +0.93(+2.80%) |