Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 30.28 | 31.00 | 29.69 | 30.64 | 1,301,939 | +1.02(+3.44%) |
Mar 30, 2009 | 30.02 | 30.48 | 29.57 | 29.62 | 1,149,340 | -2.15(-6.76%) |
Mar 26, 2009 | 30.92 | 31.76 | 30.08 | 31.76 | 1,804,074 | +1.15(+3.75%) |
Mar 25, 2009 | 30.10 | 31.08 | 28.94 | 30.62 | 1,225,223 | +0.86(+2.90%) |
Mar 24, 2009 | 31.37 | 31.91 | 29.75 | 29.75 | 1,595,633 | -2.53(-7.84%) |
Mar 23, 2009 | 30.39 | 32.29 | 30.35 | 32.29 | 1,810,704 | +2.97(+10.13%) |
Mar 20, 2009 | 30.07 | 30.17 | 29.17 | 29.32 | 1,858,458 | -0.65(-2.16%) |
Mar 19, 2009 | 31.02 | 31.19 | 29.55 | 29.96 | 3,208,394 | -0.85(-2.75%) |
Mar 18, 2009 | 27.80 | 30.84 | 27.71 | 30.81 | 2,697,322 | +2.43(+8.55%) |
Mar 17, 2009 | 26.88 | 28.51 | 26.53 | 28.38 | 1,367,657 | +1.40(+5.20%) |
Mar 16, 2009 | 28.22 | 28.35 | 26.78 | 26.98 | 1,184,516 | -0.50(-1.83%) |
Mar 13, 2009 | 28.19 | 28.44 | 27.12 | 27.48 | 0 | -0.50(-1.80%) |
Mar 12, 2009 | 25.98 | 28.24 | 25.37 | 27.99 | 1,698,184 | +1.93(+7.41%) |
Mar 11, 2009 | 25.71 | 26.61 | 25.47 | 26.05 | 1,974,108 | -0.70(-2.63%) |
Mar 10, 2009 | 24.70 | 26.84 | 24.08 | 26.76 | 1,960,148 | +2.69(+11.17%) |
Mar 09, 2009 | 23.74 | 24.70 | 23.57 | 24.07 | 1,378,889 | +0.18(+0.74%) |
Mar 06, 2009 | 24.43 | 24.80 | 23.10 | 23.89 | 0 | -0.38(-1.56%) |
Mar 05, 2009 | 25.60 | 25.60 | 24.12 | 24.27 | 2,070,855 | -1.46(-5.68%) |
Mar 04, 2009 | 26.84 | 26.96 | 24.86 | 25.73 | 1,870,637 | -1.19(-4.44%) |
Mar 02, 2009 | 27.46 | 27.82 | 26.91 | 26.93 | 1,145,357 | -1.16(-4.14%) |
Feb 27, 2009 | 27.59 | 28.96 | 27.40 | 28.09 | 0 | -0.07(-0.25%) |
Feb 26, 2009 | 28.47 | 29.23 | 27.80 | 28.16 | 1,626,136 | +0.44(+1.60%) |
Feb 25, 2009 | 27.80 | 28.49 | 26.52 | 27.72 | 1,486,969 | -0.11(-0.40%) |
Feb 24, 2009 | 26.21 | 27.87 | 25.73 | 27.83 | 1,575,995 | +1.74(+6.65%) |
Feb 23, 2009 | 26.63 | 27.03 | 25.80 | 26.09 | 1,471,377 | -0.38(-1.45%) |
Feb 20, 2009 | 26.22 | 26.90 | 25.36 | 26.48 | 2,186,606 | +0.05(+0.20%) |
Feb 19, 2009 | 27.72 | 27.74 | 26.35 | 26.43 | 1,160,215 | -0.95(-3.48%) |
Feb 18, 2009 | 28.04 | 28.32 | 26.99 | 27.38 | 1,164,634 | -0.48(-1.71%) |
Feb 17, 2009 | 29.00 | 29.01 | 27.35 | 27.85 | 1,669,623 | -0.67(-2.33%) |
Feb 13, 2009 | 29.81 | 30.21 | 28.34 | 28.52 | 1,316,878 | -1.34(-4.50%) |
Feb 12, 2009 | 29.06 | 29.96 | 28.42 | 29.86 | 1,023,584 | -0.12(-0.39%) |
Feb 11, 2009 | 29.92 | 30.19 | 29.09 | 29.98 | 1,556,426 | +0.34(+1.14%) |
Feb 10, 2009 | 30.71 | 31.98 | 29.39 | 29.64 | 2,551,871 | -1.52(-4.88%) |
Feb 09, 2009 | 31.29 | 31.85 | 30.69 | 31.16 | 1,075,091 | +0.04(+0.13%) |
Feb 06, 2009 | 28.97 | 31.33 | 28.97 | 31.12 | 2,236,768 | +2.48(+8.66%) |
Feb 05, 2009 | 27.77 | 29.13 | 27.28 | 28.64 | 1,130,117 | +0.72(+2.59%) |
Feb 04, 2009 | 28.29 | 28.65 | 27.74 | 27.92 | 847,528 | +0.03(+0.12%) |
Feb 03, 2009 | 28.63 | 28.70 | 27.08 | 27.89 | 1,707,082 | -0.61(-2.13%) |
Feb 02, 2009 | 28.21 | 28.83 | 27.80 | 28.49 | 1,591,997 | -0.07(-0.25%) |
Jan 30, 2009 | 29.01 | 29.55 | 28.27 | 28.57 | 0 | -0.20(-0.70%) |
Jan 29, 2009 | 30.02 | 30.02 | 28.67 | 28.77 | 1,350,782 | -1.94(-6.31%) |
Jan 28, 2009 | 28.17 | 31.34 | 27.46 | 30.71 | 2,610,360 | +3.64(+13.46%) |
Jan 27, 2009 | 26.03 | 27.15 | 25.69 | 27.07 | 1,331,946 | +1.19(+4.59%) |
Jan 26, 2009 | 27.07 | 27.36 | 25.64 | 25.88 | 1,354,211 | -0.90(-3.36%) |
Jan 23, 2009 | 25.58 | 26.83 | 25.37 | 26.78 | 1,590,998 | +0.69(+2.65%) |
Jan 22, 2009 | 26.83 | 27.53 | 25.66 | 26.09 | 1,949,448 | -1.89(-6.74%) |
Jan 21, 2009 | 26.73 | 27.97 | 25.84 | 27.97 | 1,451,166 | +2.00(+7.69%) |
Jan 20, 2009 | 27.99 | 28.38 | 25.86 | 25.98 | 1,936,686 | -2.22(-7.87%) |
Jan 16, 2009 | 28.90 | 29.00 | 27.20 | 28.19 | 1,408,665 | -0.19(-0.67%) |
Jan 15, 2009 | 28.33 | 29.14 | 27.21 | 28.38 | 1,602,720 | -0.03(-0.09%) |
Jan 14, 2009 | 28.74 | 29.04 | 28.32 | 28.41 | 1,327,684 | -0.97(-3.31%) |
Jan 13, 2009 | 28.26 | 29.60 | 28.10 | 29.38 | 1,509,123 | +0.99(+3.49%) |
Jan 12, 2009 | 28.83 | 29.39 | 28.17 | 28.39 | 1,326,108 | +0.26(+0.93%) |
Jan 09, 2009 | 29.17 | 29.29 | 28.12 | 28.13 | 1,022,303 | -1.08(-3.71%) |
Jan 08, 2009 | 28.88 | 29.70 | 28.72 | 29.21 | 1,804,269 | +0.33(+1.15%) |
Jan 07, 2009 | 29.69 | 29.69 | 28.14 | 28.88 | 2,499,248 | -0.98(-3.28%) |
Jan 06, 2009 | 30.39 | 30.39 | 29.67 | 29.86 | 1,852,123 | -0.29(-0.95%) |
Jan 05, 2009 | 31.07 | 31.48 | 29.76 | 30.15 | 2,592,167 | -2.70(-8.23%) |
Jan 02, 2009 | 33.15 | 33.28 | 31.93 | 32.85 | 0 | -0.23(-0.69%) |