Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 27.12 | 28.42 | 26.86 | 27.93 | 2,211,375 | +1.44(+5.43%) |
Mar 30, 2009 | 27.48 | 27.75 | 26.29 | 26.49 | 2,258,236 | -3.37(-11.29%) |
Mar 26, 2009 | 30.04 | 30.19 | 28.92 | 29.86 | 5,515,306 | +0.22(+0.74%) |
Mar 25, 2009 | 29.38 | 30.15 | 27.57 | 29.64 | 6,682,534 | +1.04(+3.63%) |
Mar 24, 2009 | 29.34 | 30.62 | 28.42 | 28.60 | 4,553,239 | -1.71(-5.63%) |
Mar 23, 2009 | 28.35 | 30.40 | 28.32 | 30.31 | 4,253,452 | +4.43(+17.10%) |
Mar 20, 2009 | 27.06 | 27.25 | 25.69 | 25.88 | 3,048,855 | -1.45(-5.32%) |
Mar 19, 2009 | 30.32 | 30.49 | 26.93 | 27.34 | 5,328,144 | -2.01(-6.86%) |
Mar 18, 2009 | 26.56 | 29.46 | 26.38 | 29.35 | 5,529,207 | +2.50(+9.32%) |
Mar 17, 2009 | 25.33 | 26.88 | 24.82 | 26.85 | 2,345,133 | +1.49(+5.89%) |
Mar 16, 2009 | 26.40 | 27.20 | 25.26 | 25.35 | 2,943,992 | -0.29(-1.14%) |
Mar 13, 2009 | 26.24 | 26.46 | 24.78 | 25.65 | 0 | -0.03(-0.13%) |
Mar 12, 2009 | 23.19 | 25.89 | 22.87 | 25.68 | 2,173,039 | +2.41(+10.37%) |
Mar 11, 2009 | 23.26 | 24.10 | 22.68 | 23.27 | 3,566,937 | +0.75(+3.32%) |
Mar 10, 2009 | 20.43 | 22.63 | 20.42 | 22.52 | 2,892,967 | +2.97(+15.21%) |
Mar 09, 2009 | 18.93 | 20.21 | 18.67 | 19.55 | 3,113,986 | +0.45(+2.34%) |
Mar 06, 2009 | 19.83 | 20.42 | 18.39 | 19.10 | 0 | -0.56(-2.85%) |
Mar 05, 2009 | 21.03 | 21.16 | 19.57 | 19.66 | 2,307,771 | -1.98(-9.16%) |
Mar 04, 2009 | 22.85 | 22.85 | 21.17 | 21.64 | 2,717,792 | -0.85(-3.79%) |
Mar 02, 2009 | 23.07 | 23.42 | 22.24 | 22.50 | 3,176,234 | -1.48(-6.17%) |
Feb 27, 2009 | 24.21 | 25.22 | 23.88 | 23.97 | 0 | -1.49(-5.84%) |
Feb 26, 2009 | 26.09 | 26.81 | 25.22 | 25.46 | 4,993,803 | +0.54(+2.15%) |
Feb 25, 2009 | 24.57 | 26.06 | 23.36 | 24.92 | 5,322,565 | +0.12(+0.49%) |
Feb 24, 2009 | 22.45 | 24.86 | 22.19 | 24.80 | 3,577,461 | +2.53(+11.38%) |
Feb 23, 2009 | 23.72 | 23.98 | 22.26 | 22.27 | 5,011,973 | -0.55(-2.42%) |
Feb 20, 2009 | 22.19 | 23.40 | 20.99 | 22.82 | 4,806,579 | -0.35(-1.51%) |
Feb 19, 2009 | 24.76 | 24.94 | 23.14 | 23.17 | 3,262,267 | -1.16(-4.77%) |
Feb 18, 2009 | 25.18 | 25.36 | 23.76 | 24.33 | 3,184,382 | -0.26(-1.06%) |
Feb 17, 2009 | 25.60 | 25.89 | 24.56 | 24.59 | 1,581,021 | -2.56(-9.42%) |
Feb 13, 2009 | 27.53 | 28.03 | 27.07 | 27.15 | 2,628,919 | -0.93(-3.33%) |
Feb 12, 2009 | 27.71 | 28.20 | 26.48 | 28.08 | 2,969,785 | -0.43(-1.51%) |
Feb 11, 2009 | 27.66 | 28.63 | 27.55 | 28.51 | 1,978,440 | +1.34(+4.93%) |
Feb 10, 2009 | 30.02 | 30.29 | 26.98 | 27.17 | 2,048,992 | -3.12(-10.29%) |
Feb 09, 2009 | 30.02 | 30.80 | 29.64 | 30.29 | 1,434,195 | +0.31(+1.03%) |
Feb 06, 2009 | 28.33 | 30.19 | 28.33 | 29.98 | 1,669,506 | +2.38(+8.62%) |
Feb 05, 2009 | 26.60 | 28.23 | 25.69 | 27.60 | 1,868,952 | +0.66(+2.44%) |
Feb 04, 2009 | 27.47 | 28.10 | 26.79 | 26.95 | 1,477,208 | -0.06(-0.24%) |
Feb 03, 2009 | 28.28 | 28.29 | 26.53 | 27.01 | 1,195,600 | -0.84(-3.03%) |
Feb 02, 2009 | 27.14 | 28.01 | 26.85 | 27.86 | 909,165 | -0.14(-0.49%) |
Jan 30, 2009 | 28.68 | 29.14 | 27.38 | 27.99 | 0 | -0.36(-1.26%) |
Jan 29, 2009 | 29.54 | 29.87 | 28.27 | 28.35 | 1,071,839 | -2.17(-7.10%) |
Jan 28, 2009 | 29.26 | 30.67 | 29.16 | 30.52 | 1,536,250 | +3.35(+12.35%) |
Jan 27, 2009 | 26.66 | 27.17 | 26.24 | 27.16 | 776,422 | +1.02(+3.88%) |
Jan 26, 2009 | 27.14 | 27.86 | 25.82 | 26.15 | 1,429,574 | -0.53(-1.98%) |
Jan 23, 2009 | 24.79 | 26.85 | 24.47 | 26.68 | 1,524,455 | +0.98(+3.82%) |
Jan 22, 2009 | 26.03 | 27.04 | 24.89 | 25.70 | 2,289,691 | -1.21(-4.50%) |
Jan 21, 2009 | 24.26 | 27.04 | 23.90 | 26.91 | 1,276,468 | +3.32(+14.08%) |
Jan 20, 2009 | 26.82 | 27.02 | 23.51 | 23.58 | 1,225,768 | -4.91(-17.24%) |
Jan 16, 2009 | 30.57 | 30.71 | 27.11 | 28.50 | 1,844,313 | -1.29(-4.33%) |
Jan 15, 2009 | 31.59 | 31.66 | 28.80 | 29.79 | 2,255,564 | -1.94(-6.12%) |
Jan 14, 2009 | 32.57 | 32.57 | 31.53 | 31.73 | 1,840,109 | -1.77(-5.28%) |
Jan 13, 2009 | 32.66 | 33.91 | 32.36 | 33.50 | 1,642,807 | +0.34(+1.03%) |
Jan 12, 2009 | 34.73 | 34.78 | 32.74 | 33.16 | 1,231,870 | -1.83(-5.22%) |
Jan 09, 2009 | 36.30 | 36.52 | 34.87 | 34.99 | 1,140,787 | -1.19(-3.28%) |
Jan 08, 2009 | 36.05 | 36.62 | 35.70 | 36.17 | 1,508,426 | -0.24(-0.67%) |
Jan 07, 2009 | 37.43 | 37.67 | 36.26 | 36.41 | 1,177,744 | -1.75(-4.58%) |
Jan 06, 2009 | 38.14 | 38.75 | 37.91 | 38.16 | 1,081,881 | +0.53(+1.40%) |
Jan 05, 2009 | 38.25 | 38.58 | 37.52 | 37.63 | 800,909 | -0.99(-2.57%) |
Jan 02, 2009 | 37.77 | 38.91 | 37.13 | 38.62 | 0 | +0.53(+1.39%) |