Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 36.79 | 37.03 | 36.25 | 36.25 | 204,837 | -0.32(-0.89%) |
Mar 30, 2009 | 36.83 | 36.96 | 36.21 | 36.57 | 143,395 | -1.21(-3.19%) |
Mar 26, 2009 | 37.53 | 37.80 | 37.23 | 37.78 | 84,210 | +0.47(+1.27%) |
Mar 25, 2009 | 37.04 | 37.67 | 36.72 | 37.30 | 134,514 | +0.39(+1.05%) |
Mar 24, 2009 | 36.94 | 37.30 | 36.70 | 36.92 | 81,370 | -0.20(-0.55%) |
Mar 23, 2009 | 36.46 | 37.16 | 36.39 | 37.12 | 176,867 | +1.47(+4.14%) |
Mar 20, 2009 | 35.93 | 36.13 | 35.63 | 35.65 | 79,842 | -0.06(-0.18%) |
Mar 19, 2009 | 36.36 | 36.36 | 35.54 | 35.71 | 78,296 | -0.40(-1.09%) |
Mar 18, 2009 | 36.06 | 36.64 | 35.71 | 36.11 | 124,125 | -0.13(-0.35%) |
Mar 17, 2009 | 35.67 | 36.26 | 35.63 | 36.23 | 80,094 | +0.60(+1.68%) |
Mar 16, 2009 | 35.64 | 36.12 | 35.56 | 35.63 | 269,041 | +0.38(+1.08%) |
Mar 13, 2009 | 34.90 | 35.37 | 34.73 | 35.25 | 0 | +0.60(+1.73%) |
Mar 12, 2009 | 33.64 | 34.75 | 33.57 | 34.65 | 185,285 | +0.88(+2.61%) |
Mar 11, 2009 | 34.11 | 34.21 | 33.63 | 33.77 | 132,460 | -0.01(-0.04%) |
Mar 10, 2009 | 33.26 | 33.84 | 33.23 | 33.78 | 92,706 | +0.79(+2.39%) |
Mar 09, 2009 | 33.21 | 33.57 | 32.84 | 32.99 | 139,626 | -0.65(-1.93%) |
Mar 06, 2009 | 33.51 | 33.86 | 32.92 | 33.64 | 245,798 | +0.35(+1.04%) |
Mar 05, 2009 | 33.83 | 34.14 | 33.09 | 33.30 | 188,955 | -0.97(-2.82%) |
Mar 04, 2009 | 33.95 | 34.75 | 33.69 | 34.26 | 123,891 | +0.28(+0.83%) |
Mar 02, 2009 | 34.41 | 34.72 | 33.90 | 33.98 | 945,913 | -0.96(-2.75%) |
Feb 27, 2009 | 34.59 | 35.44 | 34.59 | 34.94 | 0 | +0.03(+0.08%) |
Feb 26, 2009 | 36.01 | 36.04 | 34.91 | 34.91 | 145,012 | -0.90(-2.52%) |
Feb 25, 2009 | 35.96 | 36.25 | 35.56 | 35.82 | 261,533 | -0.30(-0.82%) |
Feb 24, 2009 | 35.65 | 36.30 | 35.46 | 36.11 | 199,020 | +0.63(+1.77%) |
Feb 23, 2009 | 36.54 | 36.61 | 35.39 | 35.48 | 434,896 | -0.93(-2.56%) |
Feb 20, 2009 | 36.42 | 36.87 | 36.08 | 36.42 | 301,082 | -0.55(-1.49%) |
Feb 19, 2009 | 36.62 | 37.27 | 36.62 | 36.97 | 172,161 | +0.35(+0.94%) |
Feb 18, 2009 | 36.54 | 36.75 | 36.29 | 36.62 | 191,144 | +0.16(+0.43%) |
Feb 17, 2009 | 36.71 | 36.91 | 36.23 | 36.47 | 371,445 | -0.71(-1.92%) |
Feb 13, 2009 | 37.66 | 37.66 | 37.18 | 37.18 | 155,277 | -0.52(-1.37%) |
Feb 12, 2009 | 36.90 | 37.69 | 36.77 | 37.69 | 236,048 | +0.48(+1.29%) |
Feb 11, 2009 | 37.06 | 37.38 | 36.99 | 37.21 | 230,099 | +0.21(+0.57%) |
Feb 10, 2009 | 37.93 | 38.00 | 36.76 | 37.00 | 326,634 | -1.20(-3.14%) |
Feb 09, 2009 | 38.57 | 38.57 | 38.05 | 38.20 | 205,030 | -0.44(-1.13%) |
Feb 06, 2009 | 37.93 | 38.74 | 37.93 | 38.64 | 160,914 | +0.68(+1.78%) |
Feb 05, 2009 | 37.32 | 38.07 | 37.19 | 37.96 | 195,629 | +0.53(+1.41%) |
Feb 04, 2009 | 38.24 | 38.29 | 37.32 | 37.43 | 210,835 | -0.90(-2.34%) |
Feb 03, 2009 | 37.69 | 38.48 | 37.38 | 38.33 | 352,127 | +0.77(+2.04%) |
Feb 02, 2009 | 37.26 | 37.76 | 37.11 | 37.56 | 160,024 | -0.15(-0.39%) |
Jan 30, 2009 | 38.80 | 38.88 | 37.60 | 37.71 | 0 | -1.25(-3.21%) |
Jan 29, 2009 | 39.51 | 39.52 | 38.88 | 38.96 | 147,014 | -0.38(-0.97%) |
Jan 28, 2009 | 39.36 | 39.48 | 39.10 | 39.34 | 153,557 | +0.50(+1.29%) |
Jan 27, 2009 | 38.94 | 39.20 | 38.72 | 38.84 | 239,979 | +0.20(+0.51%) |
Jan 26, 2009 | 38.46 | 39.05 | 38.38 | 38.64 | 377,011 | +0.25(+0.64%) |
Jan 23, 2009 | 38.01 | 38.58 | 37.94 | 38.39 | 340,286 | -0.32(-0.82%) |
Jan 22, 2009 | 38.39 | 38.86 | 38.05 | 38.71 | 203,389 | -0.12(-0.31%) |
Jan 21, 2009 | 38.84 | 38.88 | 38.05 | 38.83 | 239,503 | +0.30(+0.79%) |
Jan 20, 2009 | 39.12 | 39.45 | 38.45 | 38.52 | 273,876 | -0.70(-1.78%) |
Jan 16, 2009 | 39.16 | 39.33 | 38.76 | 39.22 | 193,589 | +0.50(+1.29%) |
Jan 15, 2009 | 38.37 | 38.80 | 37.97 | 38.72 | 326,091 | +0.16(+0.41%) |
Jan 14, 2009 | 38.79 | 38.98 | 38.34 | 38.57 | 243,777 | -0.90(-2.27%) |
Jan 13, 2009 | 39.23 | 39.62 | 39.23 | 39.46 | 214,468 | +0.21(+0.53%) |
Jan 12, 2009 | 39.34 | 39.54 | 39.10 | 39.25 | 98,425 | -0.22(-0.56%) |
Jan 09, 2009 | 40.05 | 40.06 | 39.40 | 39.48 | 139,403 | -0.55(-1.37%) |
Jan 08, 2009 | 40.00 | 40.07 | 39.70 | 40.03 | 159,444 | -0.44(-1.10%) |
Jan 07, 2009 | 40.35 | 40.84 | 40.27 | 40.47 | 217,606 | -0.48(-1.18%) |
Jan 06, 2009 | 41.57 | 41.69 | 40.73 | 40.96 | 206,425 | -0.36(-0.88%) |
Jan 05, 2009 | 41.30 | 41.47 | 41.05 | 41.32 | 146,930 | -0.06(-0.15%) |
Jan 02, 2009 | 40.70 | 41.49 | 40.63 | 41.38 | 0 | +0.57(+1.40%) |