Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 29.73 | 30.35 | 29.63 | 29.66 | 8,769,595 | +0.10(+0.34%) |
Mar 30, 2009 | 29.84 | 29.90 | 29.21 | 29.56 | 8,121,127 | -1.51(-4.85%) |
Mar 26, 2009 | 30.56 | 31.08 | 30.41 | 31.06 | 7,558,839 | +0.81(+2.68%) |
Mar 25, 2009 | 30.33 | 30.72 | 29.47 | 30.25 | 6,878,899 | +0.12(+0.39%) |
Mar 24, 2009 | 30.33 | 30.55 | 30.05 | 30.13 | 5,236,262 | -0.59(-1.93%) |
Mar 23, 2009 | 29.89 | 30.72 | 29.84 | 30.72 | 5,781,047 | +1.78(+6.13%) |
Mar 20, 2009 | 29.53 | 29.68 | 28.78 | 28.95 | 7,744,416 | -0.55(-1.86%) |
Mar 19, 2009 | 29.81 | 29.84 | 29.27 | 29.50 | 6,183,914 | +0.06(+0.20%) |
Mar 18, 2009 | 28.95 | 29.86 | 28.67 | 29.44 | 7,690,520 | +0.41(+1.40%) |
Mar 17, 2009 | 28.32 | 29.09 | 28.17 | 29.03 | 6,502,082 | +0.68(+2.42%) |
Mar 16, 2009 | 28.73 | 28.94 | 28.24 | 28.35 | 8,226,851 | -0.11(-0.39%) |
Mar 13, 2009 | 28.41 | 28.51 | 27.97 | 28.46 | 0 | +0.09(+0.33%) |
Mar 12, 2009 | 27.33 | 28.36 | 27.09 | 28.36 | 6,094,988 | +0.91(+3.33%) |
Mar 11, 2009 | 27.44 | 27.65 | 27.11 | 27.45 | 6,855,391 | +0.30(+1.12%) |
Mar 10, 2009 | 26.21 | 27.22 | 26.21 | 27.15 | 8,559,806 | +1.39(+5.38%) |
Mar 09, 2009 | 25.74 | 26.50 | 25.65 | 25.76 | 6,405,481 | -0.42(-1.61%) |
Mar 06, 2009 | 26.30 | 26.61 | 25.52 | 26.18 | 0 | +0.07(+0.26%) |
Mar 05, 2009 | 26.48 | 26.84 | 26.07 | 26.12 | 5,357,184 | -0.95(-3.50%) |
Mar 04, 2009 | 26.72 | 27.47 | 26.62 | 27.06 | 6,723,031 | +0.84(+3.19%) |
Mar 02, 2009 | 26.99 | 27.21 | 26.23 | 26.23 | 9,299,794 | -1.27(-4.61%) |
Feb 27, 2009 | 27.38 | 28.03 | 27.26 | 27.49 | 0 | -0.36(-1.28%) |
Feb 26, 2009 | 28.69 | 28.84 | 27.85 | 27.85 | 5,546,097 | -0.60(-2.11%) |
Feb 25, 2009 | 28.57 | 28.91 | 28.05 | 28.45 | 7,075,629 | -0.25(-0.88%) |
Feb 24, 2009 | 27.95 | 28.84 | 27.85 | 28.70 | 5,630,912 | +0.81(+2.91%) |
Feb 23, 2009 | 29.04 | 29.09 | 27.74 | 27.89 | 5,783,991 | -1.06(-3.65%) |
Feb 20, 2009 | 28.53 | 29.19 | 28.39 | 28.95 | 9,166,726 | -0.08(-0.29%) |
Feb 19, 2009 | 29.62 | 29.72 | 28.96 | 29.03 | 7,341,554 | -0.36(-1.21%) |
Feb 18, 2009 | 29.51 | 29.65 | 29.02 | 29.39 | 7,452,532 | +0.11(+0.38%) |
Feb 17, 2009 | 29.68 | 29.79 | 29.28 | 29.28 | 6,330,694 | -1.26(-4.13%) |
Feb 13, 2009 | 30.65 | 30.97 | 30.46 | 30.54 | 4,862,296 | -0.14(-0.44%) |
Feb 12, 2009 | 30.16 | 30.76 | 29.81 | 30.67 | 6,141,500 | +0.06(+0.19%) |
Feb 11, 2009 | 30.52 | 30.77 | 30.19 | 30.61 | 8,698,950 | +0.08(+0.25%) |
Feb 10, 2009 | 31.49 | 31.76 | 30.28 | 30.54 | 11,717,124 | -1.15(-3.63%) |
Feb 09, 2009 | 31.70 | 31.96 | 31.47 | 31.69 | 7,767,087 | -0.05(-0.16%) |
Feb 06, 2009 | 31.01 | 31.84 | 30.94 | 31.74 | 7,404,743 | +0.81(+2.62%) |
Feb 05, 2009 | 30.11 | 31.18 | 30.02 | 30.93 | 8,025,452 | +0.61(+2.01%) |
Feb 04, 2009 | 30.55 | 30.99 | 30.26 | 30.32 | 4,751,652 | +0.00(+0.00%) |
Feb 03, 2009 | 29.90 | 30.54 | 29.64 | 30.32 | 4,354,599 | +0.60(+2.02%) |
Feb 02, 2009 | 29.32 | 29.99 | 29.30 | 29.72 | 6,105,253 | -0.01(-0.03%) |
Jan 30, 2009 | 30.54 | 30.63 | 29.61 | 29.73 | 0 | -0.78(-2.55%) |
Jan 29, 2009 | 30.84 | 30.94 | 30.37 | 30.50 | 4,515,696 | -0.74(-2.38%) |
Jan 28, 2009 | 31.03 | 31.48 | 30.86 | 31.25 | 7,641,917 | +0.88(+2.90%) |
Jan 27, 2009 | 30.27 | 30.61 | 30.11 | 30.37 | 8,511,168 | +0.24(+0.79%) |
Jan 26, 2009 | 30.00 | 30.65 | 29.79 | 30.13 | 6,672,394 | +0.24(+0.79%) |
Jan 23, 2009 | 29.13 | 30.28 | 28.99 | 29.90 | 6,358,588 | +0.22(+0.74%) |
Jan 22, 2009 | 29.51 | 30.14 | 29.20 | 29.68 | 8,196,458 | -0.44(-1.46%) |
Jan 21, 2009 | 29.46 | 30.20 | 29.05 | 30.12 | 9,015,850 | +1.02(+3.52%) |
Jan 20, 2009 | 30.30 | 30.34 | 29.00 | 29.09 | 14,002,240 | -1.35(-4.44%) |
Jan 16, 2009 | 30.51 | 30.62 | 29.74 | 30.44 | 10,227,256 | +0.30(+0.98%) |
Jan 15, 2009 | 29.69 | 30.30 | 29.10 | 30.15 | 8,812,868 | +0.41(+1.36%) |
Jan 14, 2009 | 30.13 | 30.32 | 29.59 | 29.74 | 5,537,064 | -1.01(-3.27%) |
Jan 13, 2009 | 30.61 | 31.01 | 30.40 | 30.75 | 14,524,371 | +0.03(+0.11%) |
Jan 12, 2009 | 31.27 | 31.30 | 30.50 | 30.72 | 10,714,225 | -0.62(-1.97%) |
Jan 09, 2009 | 32.02 | 32.09 | 31.27 | 31.33 | 6,383,226 | -0.63(-1.98%) |
Jan 08, 2009 | 31.65 | 32.02 | 31.42 | 31.97 | 10,094,944 | +0.18(+0.56%) |
Jan 07, 2009 | 32.22 | 32.36 | 31.68 | 31.79 | 6,865,848 | -1.07(-3.24%) |
Jan 06, 2009 | 32.66 | 33.04 | 32.47 | 32.85 | 9,595,734 | +0.47(+1.46%) |
Jan 05, 2009 | 32.16 | 32.69 | 31.98 | 32.38 | 11,218,004 | +0.09(+0.29%) |
Jan 02, 2009 | 31.27 | 32.47 | 31.19 | 32.29 | 0 | +0.96(+3.05%) |