Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 33.90 | 34.71 | 33.90 | 34.20 | 32,965 | +0.38(+1.13%) |
Mar 30, 2009 | 33.87 | 33.87 | 33.39 | 33.81 | 113,071 | -0.95(-2.73%) |
Mar 26, 2009 | 34.45 | 34.83 | 34.25 | 34.76 | 34,326 | +0.98(+2.89%) |
Mar 25, 2009 | 33.89 | 34.50 | 33.43 | 33.79 | 32,983 | -0.06(-0.18%) |
Mar 24, 2009 | 34.78 | 34.78 | 33.85 | 33.85 | 58,148 | -0.45(-1.32%) |
Mar 23, 2009 | 33.74 | 34.30 | 33.56 | 34.30 | 37,105 | +1.53(+4.68%) |
Mar 20, 2009 | 32.88 | 33.23 | 32.58 | 32.77 | 166,102 | +0.01(+0.02%) |
Mar 19, 2009 | 33.17 | 33.33 | 32.47 | 32.76 | 85,682 | -0.48(-1.44%) |
Mar 18, 2009 | 32.99 | 33.80 | 32.87 | 33.24 | 87,781 | +0.23(+0.69%) |
Mar 17, 2009 | 32.55 | 33.01 | 32.25 | 33.01 | 60,038 | +0.53(+1.62%) |
Mar 16, 2009 | 33.37 | 33.37 | 32.48 | 32.48 | 48,957 | -0.43(-1.31%) |
Mar 13, 2009 | 32.22 | 33.13 | 32.12 | 32.92 | 0 | +1.08(+3.40%) |
Mar 12, 2009 | 30.24 | 31.92 | 30.24 | 31.83 | 24,843 | +1.47(+4.86%) |
Mar 11, 2009 | 31.05 | 31.23 | 30.23 | 30.36 | 51,303 | -0.29(-0.95%) |
Mar 10, 2009 | 29.68 | 30.68 | 29.68 | 30.65 | 82,032 | +1.15(+3.91%) |
Mar 09, 2009 | 29.15 | 30.17 | 29.12 | 29.50 | 53,319 | +0.01(+0.03%) |
Mar 06, 2009 | 29.21 | 29.63 | 28.98 | 29.49 | 0 | +0.35(+1.20%) |
Mar 05, 2009 | 29.61 | 29.68 | 29.12 | 29.14 | 100,310 | -1.08(-3.57%) |
Mar 04, 2009 | 29.61 | 30.46 | 29.42 | 30.22 | 22,150 | +0.61(+2.05%) |
Mar 02, 2009 | 30.63 | 30.67 | 29.61 | 29.61 | 169,599 | -1.59(-5.09%) |
Feb 27, 2009 | 31.81 | 31.82 | 31.20 | 31.20 | 0 | -1.13(-3.49%) |
Feb 26, 2009 | 33.79 | 33.85 | 32.33 | 32.33 | 77,011 | -1.35(-4.00%) |
Feb 25, 2009 | 34.33 | 34.33 | 33.54 | 33.68 | 61,274 | -0.70(-2.03%) |
Feb 24, 2009 | 33.73 | 34.46 | 33.73 | 34.37 | 39,516 | +0.62(+1.83%) |
Feb 23, 2009 | 34.66 | 34.90 | 33.71 | 33.76 | 69,168 | -0.77(-2.23%) |
Feb 20, 2009 | 34.33 | 34.83 | 34.20 | 34.53 | 86,344 | -0.38(-1.09%) |
Feb 19, 2009 | 35.19 | 35.39 | 34.87 | 34.91 | 43,911 | -0.08(-0.23%) |
Feb 18, 2009 | 35.54 | 35.54 | 34.80 | 34.99 | 102,348 | -0.33(-0.94%) |
Feb 17, 2009 | 35.13 | 35.57 | 34.98 | 35.32 | 41,184 | -0.78(-2.16%) |
Feb 13, 2009 | 36.23 | 36.41 | 36.04 | 36.10 | 28,472 | -0.28(-0.78%) |
Feb 12, 2009 | 35.45 | 36.39 | 35.40 | 36.39 | 27,173 | +0.38(+1.06%) |
Feb 11, 2009 | 37.67 | 37.67 | 35.58 | 36.01 | 23,751 | +0.54(+1.51%) |
Feb 10, 2009 | 36.60 | 36.66 | 35.40 | 35.47 | 90,724 | -1.20(-3.28%) |
Feb 09, 2009 | 37.25 | 37.25 | 36.28 | 36.67 | 102,804 | -0.35(-0.94%) |
Feb 06, 2009 | 36.37 | 37.13 | 36.37 | 37.02 | 24,657 | +0.57(+1.56%) |
Feb 05, 2009 | 36.16 | 36.70 | 35.96 | 36.45 | 18,449 | +0.15(+0.40%) |
Feb 04, 2009 | 36.79 | 37.08 | 36.24 | 36.31 | 40,776 | -0.23(-0.62%) |
Feb 03, 2009 | 35.97 | 36.77 | 35.64 | 36.53 | 47,528 | +0.78(+2.18%) |
Feb 02, 2009 | 35.22 | 35.98 | 35.20 | 35.75 | 31,398 | +0.39(+1.10%) |
Jan 30, 2009 | 36.04 | 36.04 | 35.30 | 35.36 | 0 | -0.64(-1.78%) |
Jan 29, 2009 | 36.29 | 36.29 | 35.79 | 36.01 | 45,936 | -0.30(-0.83%) |
Jan 28, 2009 | 36.10 | 36.35 | 36.01 | 36.31 | 49,900 | +0.29(+0.81%) |
Jan 27, 2009 | 35.31 | 36.23 | 35.31 | 36.01 | 68,859 | +0.79(+2.23%) |
Jan 26, 2009 | 35.48 | 35.71 | 34.88 | 35.23 | 224,616 | -0.28(-0.80%) |
Jan 23, 2009 | 34.82 | 35.51 | 34.82 | 35.51 | 40,612 | +0.31(+0.88%) |
Jan 22, 2009 | 34.98 | 35.52 | 34.80 | 35.20 | 51,388 | -0.21(-0.60%) |
Jan 21, 2009 | 34.68 | 35.41 | 34.25 | 35.41 | 42,663 | +0.91(+2.63%) |
Jan 20, 2009 | 35.72 | 35.72 | 34.50 | 34.50 | 62,561 | -1.10(-3.08%) |
Jan 16, 2009 | 35.64 | 35.79 | 34.98 | 35.60 | 59,412 | +0.25(+0.71%) |
Jan 15, 2009 | 34.84 | 35.39 | 34.17 | 35.35 | 103,459 | +0.33(+0.95%) |
Jan 14, 2009 | 35.49 | 35.49 | 34.73 | 35.02 | 43,809 | -0.54(-1.53%) |
Jan 13, 2009 | 35.11 | 35.64 | 35.10 | 35.56 | 32,890 | +0.24(+0.69%) |
Jan 12, 2009 | 35.81 | 35.85 | 35.19 | 35.32 | 16,090 | -0.49(-1.38%) |
Jan 09, 2009 | 36.14 | 36.26 | 35.71 | 35.81 | 10,592 | -0.45(-1.23%) |
Jan 08, 2009 | 35.92 | 36.30 | 35.81 | 36.26 | 13,710 | +0.22(+0.61%) |
Jan 07, 2009 | 35.88 | 36.43 | 35.87 | 36.04 | 28,991 | -0.41(-1.14%) |
Jan 06, 2009 | 36.96 | 36.99 | 36.33 | 36.45 | 36,378 | -0.41(-1.12%) |
Jan 05, 2009 | 36.91 | 37.01 | 36.53 | 36.87 | 17,116 | -0.24(-0.63%) |
Jan 02, 2009 | 36.78 | 37.22 | 36.25 | 37.10 | 0 | +0.54(+1.46%) |