Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 30.85 | 31.07 | 30.58 | 31.07 | 5,026,761 | +0.49(+1.60%) |
Mar 30, 2009 | 31.00 | 32.43 | 30.58 | 30.58 | 4,012,806 | -1.14(-3.59%) |
Mar 26, 2009 | 32.25 | 31.72 | 31.68 | 31.72 | 5,292,810 | +0.04(+0.13%) |
Mar 25, 2009 | 32.65 | 32.43 | 31.68 | 31.68 | 4,335,945 | -0.75(-2.31%) |
Mar 24, 2009 | 32.69 | 33.06 | 32.43 | 32.43 | 4,006,903 | -0.63(-1.91%) |
Mar 23, 2009 | 31.98 | 33.06 | 32.32 | 33.06 | 4,767,398 | +2.41(+7.86%) |
Mar 20, 2009 | 31.45 | 31.21 | 30.65 | 30.65 | 4,332,069 | -0.56(-1.79%) |
Mar 19, 2009 | 32.52 | 32.53 | 31.15 | 31.21 | 3,951,779 | -1.06(-3.28%) |
Mar 18, 2009 | 31.39 | 32.27 | 31.70 | 32.27 | 4,512,955 | +0.57(+1.80%) |
Mar 17, 2009 | 31.25 | 31.70 | 30.75 | 31.70 | 3,670,469 | +0.95(+3.09%) |
Mar 16, 2009 | 30.55 | 31.69 | 30.25 | 30.75 | 4,868,757 | +0.50(+1.65%) |
Mar 13, 2009 | 30.25 | 30.40 | 29.20 | 30.25 | 3,137,787 | +0.20(+0.67%) |
Mar 12, 2009 | 28.75 | 30.27 | 28.29 | 30.05 | 5,453,020 | +1.05(+3.62%) |
Mar 11, 2009 | 28.82 | 29.80 | 28.14 | 29.00 | 4,787,355 | +0.30(+1.05%) |
Mar 10, 2009 | 26.38 | 28.70 | 25.91 | 28.70 | 5,780,832 | +3.15(+12.33%) |
Mar 09, 2009 | 25.74 | 26.42 | 25.28 | 25.55 | 2,615,027 | -0.49(-1.88%) |
Mar 06, 2009 | 26.33 | 26.75 | 25.52 | 26.04 | 3,392,577 | -0.17(-0.65%) |
Mar 05, 2009 | 27.03 | 27.26 | 26.00 | 26.21 | 3,117,035 | -1.38(-5.00%) |
Mar 04, 2009 | 27.87 | 27.95 | 26.66 | 27.59 | 4,281,046 | +0.56(+2.07%) |
Mar 02, 2009 | 28.00 | 28.08 | 26.11 | 27.03 | 5,533,789 | -1.68(-5.85%) |
Feb 27, 2009 | 27.88 | 28.93 | 27.50 | 28.71 | 4,474,143 | -0.29(-1.00%) |
Feb 26, 2009 | 28.15 | 29.50 | 28.15 | 29.00 | 5,759,507 | +1.66(+6.07%) |
Feb 25, 2009 | 26.44 | 27.89 | 24.79 | 27.34 | 4,744,337 | +1.10(+4.19%) |
Feb 24, 2009 | 24.25 | 26.24 | 23.99 | 26.24 | 6,786,994 | +2.04(+8.43%) |
Feb 23, 2009 | 25.44 | 25.78 | 24.06 | 24.20 | 4,423,585 | -0.63(-2.54%) |
Feb 20, 2009 | 25.30 | 25.80 | 24.45 | 24.83 | 4,956,961 | -1.52(-5.77%) |
Feb 19, 2009 | 26.61 | 26.86 | 25.76 | 26.35 | 3,239,745 | +0.10(+0.38%) |
Feb 18, 2009 | 27.49 | 27.49 | 25.91 | 26.25 | 4,555,524 | -0.75(-2.78%) |
Feb 17, 2009 | 28.72 | 28.72 | 26.88 | 27.00 | 4,875,417 | -2.32(-7.91%) |
Feb 13, 2009 | 30.08 | 30.24 | 29.20 | 29.32 | 2,291,896 | -0.63(-2.10%) |
Feb 12, 2009 | 29.40 | 30.02 | 28.95 | 29.95 | 3,474,069 | +0.43(+1.46%) |
Feb 11, 2009 | 30.20 | 30.58 | 29.52 | 29.52 | 3,200,664 | -0.66(-2.19%) |
Feb 10, 2009 | 31.07 | 31.50 | 30.00 | 30.18 | 3,183,269 | -0.99(-3.18%) |
Feb 09, 2009 | 30.99 | 31.55 | 30.56 | 31.17 | 3,108,211 | +0.59(+1.93%) |
Feb 06, 2009 | 30.49 | 31.20 | 30.00 | 30.58 | 2,800,346 | +0.09(+0.30%) |
Feb 05, 2009 | 29.72 | 30.50 | 29.03 | 30.49 | 3,089,654 | +0.77(+2.59%) |
Feb 04, 2009 | 30.49 | 30.77 | 29.50 | 29.72 | 2,809,683 | -0.47(-1.56%) |
Feb 03, 2009 | 29.75 | 30.35 | 29.39 | 30.19 | 1,898,871 | +0.39(+1.31%) |
Feb 02, 2009 | 29.25 | 29.90 | 28.76 | 29.80 | 2,127,140 | +0.13(+0.44%) |
Jan 30, 2009 | 30.35 | 30.35 | 28.76 | 29.67 | 3,853,165 | -0.18(-0.60%) |
Jan 29, 2009 | 30.90 | 31.15 | 29.64 | 29.85 | 2,352,379 | -1.32(-4.23%) |
Jan 28, 2009 | 30.90 | 32.03 | 30.80 | 31.17 | 4,718,737 | +1.57(+5.30%) |
Jan 27, 2009 | 28.35 | 29.60 | 28.25 | 29.60 | 3,914,928 | +1.61(+5.75%) |
Jan 26, 2009 | 28.30 | 28.80 | 27.50 | 27.99 | 2,704,953 | -0.01(-0.04%) |
Jan 23, 2009 | 27.70 | 28.34 | 27.35 | 28.00 | 3,563,883 | -0.08(-0.28%) |
Jan 22, 2009 | 29.20 | 29.30 | 28.00 | 28.08 | 4,534,796 | -1.62(-5.45%) |
Jan 21, 2009 | 29.10 | 29.74 | 27.86 | 29.70 | 6,247,050 | +1.12(+3.92%) |
Jan 20, 2009 | 29.95 | 30.00 | 28.39 | 28.58 | 5,108,948 | -1.28(-4.29%) |
Jan 19, 2009 | 30.34 | 30.65 | 29.85 | 29.86 | 2,597,934 | -0.59(-1.94%) |
Jan 16, 2009 | 32.10 | 32.10 | 29.64 | 30.45 | 5,082,098 | -0.91(-2.90%) |
Jan 15, 2009 | 30.98 | 31.36 | 29.60 | 31.36 | 3,940,881 | +0.71(+2.32%) |
Jan 14, 2009 | 31.26 | 31.29 | 30.16 | 30.65 | 3,196,312 | -1.09(-3.43%) |
Jan 13, 2009 | 31.45 | 31.96 | 31.20 | 31.74 | 2,545,129 | +0.47(+1.50%) |
Jan 12, 2009 | 32.75 | 33.00 | 31.04 | 31.27 | 3,144,624 | -1.73(-5.24%) |
Jan 09, 2009 | 33.75 | 33.80 | 32.75 | 33.00 | 2,613,427 | -0.63(-1.87%) |
Jan 08, 2009 | 33.24 | 33.75 | 33.01 | 33.63 | 3,450,497 | -0.02(-0.06%) |
Jan 07, 2009 | 33.57 | 33.99 | 32.73 | 33.65 | 3,628,032 | +0.02(+0.06%) |
Jan 06, 2009 | 33.65 | 34.00 | 33.25 | 33.63 | 3,978,266 | +0.59(+1.79%) |
Jan 05, 2009 | 33.27 | 33.52 | 32.16 | 33.04 | 3,600,009 | -0.23(-0.69%) |
Jan 02, 2009 | 32.99 | 33.36 | 32.09 | 33.27 | 2,060,195 | -0.04(-0.12%) |