Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 30.34 | 31.09 | 30.27 | 30.50 | 152,219 | +0.52(+1.73%) |
Mar 30, 2009 | 30.34 | 30.34 | 29.57 | 29.98 | 136,685 | -1.58(-5.02%) |
Mar 26, 2009 | 30.92 | 31.63 | 30.83 | 31.56 | 253,122 | +1.03(+3.37%) |
Mar 25, 2009 | 30.54 | 31.07 | 29.75 | 30.53 | 112,339 | +0.14(+0.47%) |
Mar 24, 2009 | 30.63 | 30.91 | 30.30 | 30.39 | 152,968 | -0.45(-1.45%) |
Mar 23, 2009 | 30.08 | 30.84 | 30.06 | 30.84 | 202,928 | +1.79(+6.17%) |
Mar 20, 2009 | 29.70 | 30.03 | 28.92 | 29.05 | 94,353 | -0.54(-1.81%) |
Mar 19, 2009 | 30.06 | 30.08 | 29.52 | 29.58 | 143,407 | +0.09(+0.29%) |
Mar 18, 2009 | 28.90 | 29.91 | 28.85 | 29.50 | 161,834 | +0.53(+1.82%) |
Mar 17, 2009 | 28.25 | 28.97 | 28.08 | 28.97 | 107,562 | +0.95(+3.40%) |
Mar 16, 2009 | 28.69 | 28.72 | 28.00 | 28.01 | 204,945 | -0.46(-1.63%) |
Mar 13, 2009 | 28.59 | 28.63 | 28.09 | 28.48 | 0 | +0.03(+0.11%) |
Mar 12, 2009 | 27.82 | 28.57 | 27.48 | 28.45 | 177,015 | +0.71(+2.56%) |
Mar 11, 2009 | 27.39 | 27.95 | 27.03 | 27.74 | 274,929 | +0.75(+2.79%) |
Mar 10, 2009 | 25.75 | 27.05 | 25.75 | 26.98 | 95,877 | +1.57(+6.17%) |
Mar 09, 2009 | 25.62 | 26.33 | 25.22 | 25.42 | 96,074 | -0.64(-2.46%) |
Mar 06, 2009 | 26.33 | 26.61 | 25.37 | 26.06 | 0 | -0.26(-0.97%) |
Mar 05, 2009 | 26.66 | 27.04 | 26.26 | 26.31 | 83,308 | -0.79(-2.92%) |
Mar 04, 2009 | 26.76 | 27.49 | 26.72 | 27.11 | 129,639 | +0.68(+2.56%) |
Mar 02, 2009 | 26.85 | 27.35 | 26.34 | 26.43 | 213,749 | -0.90(-3.28%) |
Feb 27, 2009 | 27.05 | 27.72 | 27.04 | 27.33 | 0 | -0.12(-0.43%) |
Feb 26, 2009 | 27.99 | 28.34 | 27.37 | 27.44 | 94,870 | -0.33(-1.18%) |
Feb 25, 2009 | 27.65 | 28.29 | 27.12 | 27.77 | 97,846 | +0.04(+0.16%) |
Feb 24, 2009 | 27.02 | 27.96 | 26.95 | 27.73 | 85,712 | +0.79(+2.92%) |
Feb 23, 2009 | 28.17 | 28.29 | 26.84 | 26.94 | 135,077 | -1.16(-4.13%) |
Feb 20, 2009 | 27.64 | 28.35 | 27.64 | 28.10 | 126,479 | +0.00(+0.00%) |
Feb 19, 2009 | 29.06 | 29.09 | 28.03 | 28.10 | 177,928 | -0.90(-3.10%) |
Feb 18, 2009 | 29.05 | 29.37 | 28.62 | 29.00 | 89,307 | +0.11(+0.39%) |
Feb 17, 2009 | 29.26 | 29.37 | 28.85 | 28.89 | 120,046 | -1.34(-4.44%) |
Feb 13, 2009 | 30.20 | 30.63 | 30.12 | 30.23 | 104,263 | -0.03(-0.11%) |
Feb 12, 2009 | 29.60 | 30.27 | 29.33 | 30.27 | 185,123 | +0.21(+0.69%) |
Feb 11, 2009 | 30.06 | 30.27 | 29.63 | 30.06 | 126,270 | +0.07(+0.23%) |
Feb 10, 2009 | 31.02 | 31.34 | 29.78 | 29.99 | 285,093 | -1.22(-3.91%) |
Feb 09, 2009 | 31.15 | 31.36 | 30.91 | 31.21 | 80,355 | +0.13(+0.42%) |
Feb 06, 2009 | 30.29 | 31.28 | 30.16 | 31.08 | 107,566 | +1.02(+3.40%) |
Feb 05, 2009 | 29.11 | 30.37 | 29.03 | 30.06 | 332,774 | +0.58(+1.97%) |
Feb 04, 2009 | 29.41 | 30.16 | 29.37 | 29.48 | 256,590 | +0.16(+0.53%) |
Feb 03, 2009 | 28.94 | 29.41 | 28.45 | 29.32 | 168,551 | +0.47(+1.62%) |
Feb 02, 2009 | 28.15 | 29.06 | 28.15 | 28.85 | 170,920 | +0.37(+1.31%) |
Jan 30, 2009 | 29.37 | 29.43 | 28.40 | 28.48 | 0 | -0.76(-2.60%) |
Jan 29, 2009 | 29.78 | 29.78 | 29.18 | 29.24 | 165,184 | -0.92(-3.04%) |
Jan 28, 2009 | 29.74 | 30.40 | 29.66 | 30.16 | 227,270 | +0.88(+3.02%) |
Jan 27, 2009 | 28.90 | 29.42 | 28.83 | 29.28 | 302,193 | +0.46(+1.59%) |
Jan 26, 2009 | 28.66 | 29.32 | 28.50 | 28.82 | 290,194 | +0.23(+0.82%) |
Jan 23, 2009 | 27.69 | 28.98 | 27.61 | 28.59 | 467,992 | +0.37(+1.32%) |
Jan 22, 2009 | 28.16 | 29.91 | 27.70 | 28.21 | 451,884 | -0.62(-2.16%) |
Jan 21, 2009 | 27.95 | 28.87 | 27.70 | 28.84 | 354,400 | +1.37(+4.98%) |
Jan 20, 2009 | 28.94 | 28.96 | 27.45 | 27.47 | 341,263 | -1.51(-5.20%) |
Jan 16, 2009 | 29.16 | 29.30 | 28.26 | 28.98 | 163,886 | +0.28(+0.97%) |
Jan 15, 2009 | 28.40 | 28.92 | 27.78 | 28.70 | 377,711 | +0.16(+0.58%) |
Jan 14, 2009 | 29.03 | 29.23 | 28.32 | 28.53 | 181,343 | -1.02(-3.46%) |
Jan 13, 2009 | 29.49 | 29.84 | 29.22 | 29.56 | 288,782 | -0.01(-0.03%) |
Jan 12, 2009 | 30.04 | 30.09 | 29.28 | 29.56 | 169,497 | -0.50(-1.67%) |
Jan 09, 2009 | 30.81 | 30.82 | 29.92 | 30.07 | 344,672 | -0.72(-2.33%) |
Jan 08, 2009 | 30.50 | 30.81 | 30.14 | 30.79 | 298,557 | +0.26(+0.85%) |
Jan 07, 2009 | 31.04 | 31.07 | 30.36 | 30.53 | 327,001 | -1.08(-3.42%) |
Jan 06, 2009 | 31.02 | 31.96 | 31.02 | 31.61 | 457,863 | +0.96(+3.13%) |
Jan 05, 2009 | 30.44 | 31.04 | 30.30 | 30.65 | 252,308 | -0.02(-0.06%) |
Jan 02, 2009 | 29.53 | 30.75 | 29.44 | 30.66 | 0 | +1.19(+4.02%) |