Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 29.70 | 30.99 | 29.08 | 30.17 | 2,114,563 | +0.83(+2.82%) |
Mar 30, 2009 | 30.56 | 31.10 | 29.08 | 29.34 | 2,712,319 | -2.06(-6.56%) |
Mar 26, 2009 | 31.37 | 31.88 | 30.37 | 31.40 | 2,241,824 | +1.03(+3.38%) |
Mar 25, 2009 | 30.37 | 31.52 | 28.92 | 30.38 | 2,550,094 | -0.03(-0.11%) |
Mar 24, 2009 | 31.37 | 31.68 | 29.67 | 30.41 | 3,459,962 | -2.10(-6.46%) |
Mar 23, 2009 | 29.70 | 32.51 | 29.51 | 32.51 | 4,297,652 | +5.66(+21.06%) |
Mar 20, 2009 | 27.43 | 27.43 | 25.78 | 26.86 | 2,872,364 | +0.85(+3.26%) |
Mar 19, 2009 | 27.66 | 28.02 | 25.08 | 26.01 | 4,374,384 | -1.95(-6.96%) |
Mar 18, 2009 | 26.26 | 28.09 | 25.16 | 27.95 | 4,088,910 | +1.44(+5.42%) |
Mar 17, 2009 | 25.39 | 26.53 | 24.72 | 26.52 | 2,901,056 | +1.10(+4.33%) |
Mar 16, 2009 | 26.54 | 27.55 | 25.27 | 25.42 | 2,910,414 | -0.82(-3.13%) |
Mar 13, 2009 | 25.83 | 27.25 | 24.32 | 26.24 | 0 | +0.59(+2.31%) |
Mar 12, 2009 | 23.50 | 25.88 | 22.78 | 25.64 | 2,764,625 | +1.86(+7.82%) |
Mar 11, 2009 | 24.59 | 25.18 | 23.27 | 23.78 | 2,099,186 | -0.08(-0.34%) |
Mar 10, 2009 | 22.35 | 23.86 | 22.23 | 23.86 | 3,050,312 | +2.30(+10.67%) |
Mar 09, 2009 | 20.95 | 22.76 | 20.72 | 21.56 | 3,221,262 | +0.32(+1.51%) |
Mar 06, 2009 | 20.83 | 21.41 | 19.41 | 21.24 | 0 | +0.90(+4.43%) |
Mar 05, 2009 | 21.87 | 22.13 | 19.69 | 20.34 | 4,414,147 | -2.01(-9.01%) |
Mar 04, 2009 | 22.90 | 23.27 | 21.54 | 22.35 | 3,367,896 | -0.95(-4.09%) |
Mar 02, 2009 | 23.98 | 24.48 | 22.78 | 23.31 | 3,576,561 | -1.10(-4.51%) |
Feb 27, 2009 | 25.28 | 26.27 | 24.16 | 24.41 | 0 | -2.10(-7.92%) |
Feb 26, 2009 | 26.39 | 28.32 | 25.73 | 26.51 | 3,776,473 | +0.88(+3.43%) |
Feb 25, 2009 | 25.40 | 26.60 | 23.86 | 25.63 | 3,585,060 | -0.35(-1.33%) |
Feb 24, 2009 | 23.58 | 25.98 | 22.58 | 25.98 | 4,562,467 | +2.42(+10.28%) |
Feb 23, 2009 | 23.73 | 24.76 | 22.80 | 23.56 | 3,411,011 | +0.15(+0.63%) |
Feb 20, 2009 | 21.87 | 24.32 | 21.27 | 23.41 | 6,104,913 | +1.20(+5.41%) |
Feb 19, 2009 | 24.21 | 24.44 | 21.93 | 22.21 | 3,534,851 | -1.82(-7.58%) |
Feb 18, 2009 | 23.96 | 24.18 | 22.88 | 24.03 | 3,317,578 | +0.69(+2.94%) |
Feb 17, 2009 | 24.31 | 24.34 | 23.28 | 23.34 | 3,325,996 | -1.27(-5.17%) |
Feb 13, 2009 | 25.37 | 25.98 | 24.53 | 24.62 | 2,963,502 | -1.11(-4.30%) |
Feb 12, 2009 | 25.12 | 26.30 | 24.24 | 25.72 | 4,715,077 | +0.30(+1.18%) |
Feb 11, 2009 | 26.01 | 26.34 | 24.73 | 25.42 | 3,775,903 | +0.15(+0.61%) |
Feb 10, 2009 | 26.57 | 27.63 | 25.15 | 25.27 | 5,189,273 | -2.36(-8.54%) |
Feb 09, 2009 | 27.10 | 28.83 | 26.92 | 27.63 | 2,687,993 | +0.22(+0.80%) |
Feb 06, 2009 | 25.92 | 27.66 | 25.80 | 27.41 | 4,949,843 | +1.89(+7.39%) |
Feb 05, 2009 | 25.29 | 26.36 | 24.00 | 25.52 | 4,147,460 | +0.01(+0.05%) |
Feb 04, 2009 | 25.32 | 26.30 | 24.80 | 25.51 | 2,405,628 | +0.68(+2.74%) |
Feb 03, 2009 | 26.32 | 26.32 | 24.41 | 24.83 | 2,693,736 | -1.14(-4.39%) |
Feb 02, 2009 | 25.58 | 26.24 | 25.24 | 25.97 | 3,041,096 | +0.02(+0.08%) |
Jan 30, 2009 | 27.00 | 27.55 | 25.81 | 25.95 | 0 | -0.71(-2.68%) |
Jan 29, 2009 | 27.40 | 28.04 | 26.61 | 26.66 | 2,341,408 | -1.43(-5.10%) |
Jan 28, 2009 | 26.71 | 28.68 | 26.71 | 28.10 | 5,328,991 | +2.88(+11.43%) |
Jan 27, 2009 | 24.94 | 25.46 | 24.34 | 25.22 | 2,628,690 | +0.74(+3.02%) |
Jan 26, 2009 | 25.10 | 25.83 | 24.07 | 24.48 | 4,526,777 | -0.45(-1.82%) |
Jan 23, 2009 | 23.22 | 25.39 | 22.66 | 24.93 | 5,623,390 | +0.76(+3.15%) |
Jan 22, 2009 | 26.28 | 27.08 | 22.35 | 24.17 | 8,469,152 | -1.11(-4.38%) |
Jan 21, 2009 | 24.74 | 25.50 | 23.26 | 25.28 | 5,801,453 | +1.53(+6.46%) |
Jan 20, 2009 | 25.54 | 26.12 | 23.54 | 23.74 | 5,376,630 | -2.89(-10.84%) |
Jan 16, 2009 | 29.00 | 29.54 | 25.68 | 26.63 | 5,370,274 | -1.77(-6.25%) |
Jan 15, 2009 | 29.83 | 29.84 | 27.05 | 28.40 | 5,345,406 | -1.73(-5.73%) |
Jan 14, 2009 | 30.08 | 30.76 | 29.56 | 30.13 | 2,761,850 | -1.21(-3.87%) |
Jan 13, 2009 | 29.89 | 32.19 | 29.89 | 31.34 | 3,553,811 | +1.03(+3.39%) |
Jan 12, 2009 | 32.27 | 32.27 | 29.96 | 30.32 | 2,795,165 | -1.76(-5.49%) |
Jan 09, 2009 | 32.61 | 33.17 | 31.64 | 32.08 | 2,883,067 | -0.80(-2.43%) |
Jan 08, 2009 | 33.35 | 33.51 | 32.17 | 32.88 | 2,606,116 | -0.20(-0.60%) |
Jan 07, 2009 | 34.81 | 34.83 | 32.84 | 33.08 | 3,870,698 | -2.49(-7.01%) |
Jan 06, 2009 | 35.70 | 36.29 | 34.53 | 35.57 | 3,000,808 | -0.41(-1.15%) |
Jan 05, 2009 | 37.27 | 37.43 | 35.88 | 35.99 | 2,196,698 | -2.24(-5.86%) |
Jan 02, 2009 | 39.17 | 39.40 | 37.08 | 38.23 | 0 | -0.06(-0.16%) |