Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 33.27 | 33.65 | 32.78 | 33.31 | 334,675 | +0.16(+0.48%) |
Mar 30, 2009 | 33.06 | 34.28 | 32.90 | 33.15 | 402,013 | -1.38(-4.00%) |
Mar 26, 2009 | 35.10 | 35.11 | 34.48 | 34.53 | 119,267 | +0.03(+0.09%) |
Mar 25, 2009 | 33.75 | 34.97 | 33.36 | 34.50 | 515,299 | +0.63(+1.86%) |
Mar 24, 2009 | 33.63 | 34.30 | 33.27 | 33.87 | 450,877 | -0.73(-2.11%) |
Mar 23, 2009 | 35.80 | 35.86 | 34.60 | 34.60 | 335,382 | -1.20(-3.35%) |
Mar 20, 2009 | 35.68 | 36.34 | 35.48 | 35.80 | 278,067 | -0.59(-1.62%) |
Mar 19, 2009 | 35.78 | 36.59 | 35.37 | 36.39 | 707,349 | +0.90(+2.53%) |
Mar 18, 2009 | 32.40 | 35.73 | 30.96 | 35.49 | 1,440,285 | +2.21(+6.64%) |
Mar 17, 2009 | 33.51 | 33.67 | 33.13 | 33.28 | 107,924 | -0.66(-1.94%) |
Mar 16, 2009 | 33.49 | 34.02 | 33.30 | 33.94 | 183,203 | -0.33(-0.95%) |
Mar 13, 2009 | 34.75 | 34.75 | 33.75 | 34.27 | 0 | +0.20(+0.59%) |
Mar 12, 2009 | 33.68 | 34.45 | 33.48 | 34.07 | 399,881 | +1.30(+3.96%) |
Mar 11, 2009 | 32.20 | 33.23 | 31.78 | 32.77 | 398,688 | +0.78(+2.44%) |
Mar 10, 2009 | 32.94 | 33.00 | 31.54 | 31.99 | 712,770 | -1.81(-5.36%) |
Mar 09, 2009 | 35.16 | 35.16 | 33.09 | 33.80 | 416,729 | -1.33(-3.79%) |
Mar 06, 2009 | 34.94 | 35.61 | 34.53 | 35.13 | 0 | +0.56(+1.62%) |
Mar 05, 2009 | 33.31 | 34.57 | 32.86 | 34.57 | 502,635 | +1.85(+5.65%) |
Mar 04, 2009 | 33.65 | 33.69 | 32.32 | 32.72 | 488,460 | -1.48(-4.33%) |
Mar 02, 2009 | 36.07 | 36.20 | 33.91 | 34.20 | 611,477 | -1.15(-3.25%) |
Feb 27, 2009 | 36.79 | 36.95 | 34.30 | 35.35 | 0 | -0.48(-1.34%) |
Feb 26, 2009 | 35.48 | 35.84 | 34.61 | 35.83 | 577,582 | -0.06(-0.17%) |
Feb 25, 2009 | 37.11 | 38.38 | 35.63 | 35.89 | 505,787 | -1.27(-3.42%) |
Feb 24, 2009 | 39.44 | 39.44 | 36.83 | 37.16 | 571,545 | -2.31(-5.85%) |
Feb 23, 2009 | 38.74 | 39.95 | 38.18 | 39.47 | 411,851 | -0.16(-0.40%) |
Feb 20, 2009 | 39.90 | 40.63 | 39.14 | 39.63 | 664,611 | +1.54(+4.04%) |
Feb 19, 2009 | 38.18 | 38.69 | 37.81 | 38.09 | 547,687 | -0.95(-2.43%) |
Feb 18, 2009 | 37.70 | 39.25 | 37.24 | 39.04 | 499,958 | +1.11(+2.93%) |
Feb 17, 2009 | 37.63 | 38.30 | 37.40 | 37.93 | 882,521 | +2.30(+6.46%) |
Feb 13, 2009 | 35.45 | 35.76 | 34.89 | 35.63 | 289,447 | -0.38(-1.06%) |
Feb 12, 2009 | 35.92 | 36.44 | 35.63 | 36.01 | 397,759 | +0.60(+1.69%) |
Feb 11, 2009 | 34.44 | 36.15 | 34.35 | 35.41 | 599,187 | +1.58(+4.67%) |
Feb 10, 2009 | 33.35 | 33.96 | 33.14 | 33.83 | 266,396 | +1.45(+4.48%) |
Feb 09, 2009 | 32.69 | 32.74 | 31.93 | 32.38 | 252,928 | -1.14(-3.40%) |
Feb 06, 2009 | 33.36 | 33.88 | 33.22 | 33.52 | 222,621 | -0.35(-1.03%) |
Feb 05, 2009 | 34.25 | 34.35 | 33.24 | 33.87 | 234,453 | +0.77(+2.33%) |
Feb 04, 2009 | 32.89 | 33.38 | 32.68 | 33.10 | 121,964 | +0.42(+1.29%) |
Feb 03, 2009 | 33.44 | 33.57 | 31.84 | 32.68 | 249,936 | -0.12(-0.37%) |
Feb 02, 2009 | 33.89 | 34.22 | 32.79 | 32.80 | 197,957 | -2.00(-5.75%) |
Jan 30, 2009 | 34.32 | 34.89 | 33.55 | 34.80 | 0 | +1.30(+3.88%) |
Jan 29, 2009 | 31.85 | 33.50 | 31.26 | 33.50 | 182,138 | +1.58(+4.95%) |
Jan 28, 2009 | 32.65 | 32.66 | 31.50 | 31.92 | 174,930 | -0.67(-2.06%) |
Jan 27, 2009 | 32.78 | 33.00 | 32.45 | 32.59 | 212,545 | -0.46(-1.39%) |
Jan 26, 2009 | 33.09 | 34.03 | 30.67 | 33.05 | 473,647 | +0.34(+1.04%) |
Jan 23, 2009 | 31.49 | 33.11 | 31.04 | 32.71 | 340,257 | +2.64(+8.78%) |
Jan 22, 2009 | 29.65 | 30.20 | 29.54 | 30.07 | 100,536 | +0.30(+1.01%) |
Jan 21, 2009 | 29.87 | 29.87 | 28.89 | 29.77 | 218,752 | -0.30(-1.00%) |
Jan 20, 2009 | 29.55 | 30.50 | 29.33 | 30.07 | 198,436 | +1.24(+4.30%) |
Jan 16, 2009 | 28.30 | 28.91 | 28.04 | 28.83 | 94,809 | +1.61(+5.91%) |
Jan 15, 2009 | 26.71 | 27.33 | 26.17 | 27.22 | 97,088 | +0.42(+1.57%) |
Jan 14, 2009 | 27.17 | 27.59 | 26.52 | 26.80 | 136,368 | -0.67(-2.44%) |
Jan 13, 2009 | 27.65 | 28.00 | 27.37 | 27.47 | 56,490 | +0.12(+0.44%) |
Jan 12, 2009 | 28.20 | 28.29 | 27.01 | 27.35 | 159,621 | -2.28(-7.69%) |
Jan 09, 2009 | 29.30 | 30.70 | 29.01 | 29.63 | 63,034 | -0.36(-1.20%) |
Jan 08, 2009 | 30.00 | 30.22 | 29.56 | 29.99 | 84,659 | +1.19(+4.13%) |
Jan 07, 2009 | 30.15 | 31.50 | 28.20 | 28.80 | 92,210 | -1.77(-5.79%) |
Jan 06, 2009 | 29.04 | 30.83 | 29.02 | 30.57 | 156,245 | +0.42(+1.39%) |
Jan 05, 2009 | 29.96 | 30.19 | 29.00 | 30.15 | 130,412 | -1.25(-3.98%) |
Jan 02, 2009 | 31.25 | 31.52 | 31.00 | 31.40 | 0 | -0.20(-0.63%) |