Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 27.82 | 29.94 | 27.82 | 29.85 | 5,360,230 | +2.14(+7.73%) |
Mar 30, 2009 | 28.46 | 28.78 | 27.59 | 27.70 | 4,263,912 | -1.85(-6.27%) |
Mar 26, 2009 | 28.96 | 29.71 | 28.13 | 29.56 | 6,089,866 | +1.17(+4.11%) |
Mar 25, 2009 | 28.60 | 29.30 | 27.36 | 28.39 | 4,681,732 | +0.13(+0.47%) |
Mar 24, 2009 | 29.04 | 29.97 | 28.26 | 28.26 | 3,873,085 | -1.59(-5.32%) |
Mar 23, 2009 | 28.63 | 29.91 | 28.55 | 29.85 | 4,421,414 | +1.27(+4.45%) |
Mar 20, 2009 | 27.84 | 29.10 | 27.59 | 28.58 | 4,648,410 | +0.80(+2.87%) |
Mar 19, 2009 | 30.07 | 30.11 | 27.73 | 27.78 | 6,395,996 | -1.69(-5.74%) |
Mar 18, 2009 | 28.07 | 29.58 | 27.47 | 29.47 | 9,325,147 | +0.88(+3.08%) |
Mar 17, 2009 | 26.77 | 28.61 | 26.47 | 28.59 | 3,899,947 | +1.65(+6.11%) |
Mar 16, 2009 | 27.65 | 28.35 | 26.80 | 26.94 | 5,216,129 | -0.10(-0.38%) |
Mar 13, 2009 | 26.40 | 27.17 | 25.82 | 27.05 | 0 | +1.04(+4.01%) |
Mar 12, 2009 | 24.75 | 26.16 | 24.23 | 26.01 | 6,261,370 | +1.09(+4.39%) |
Mar 11, 2009 | 25.71 | 26.51 | 24.30 | 24.91 | 6,101,024 | -0.46(-1.81%) |
Mar 10, 2009 | 23.53 | 25.41 | 23.53 | 25.37 | 6,856,291 | +1.85(+7.85%) |
Mar 09, 2009 | 23.39 | 24.51 | 23.12 | 23.52 | 5,782,913 | -0.49(-2.03%) |
Mar 06, 2009 | 23.69 | 24.12 | 22.85 | 24.01 | 0 | +0.24(+1.03%) |
Mar 05, 2009 | 25.09 | 25.50 | 23.14 | 23.77 | 6,692,079 | -2.07(-8.01%) |
Mar 04, 2009 | 25.30 | 26.42 | 24.52 | 25.84 | 5,740,949 | -0.64(-2.43%) |
Mar 02, 2009 | 26.15 | 28.30 | 25.90 | 26.48 | 6,193,975 | -0.50(-1.84%) |
Feb 27, 2009 | 27.59 | 27.90 | 26.60 | 26.97 | 0 | -1.48(-5.19%) |
Feb 26, 2009 | 28.64 | 29.46 | 28.14 | 28.45 | 4,783,418 | -0.01(-0.05%) |
Feb 25, 2009 | 28.32 | 29.36 | 27.68 | 28.47 | 4,083,156 | -0.21(-0.72%) |
Feb 24, 2009 | 27.44 | 28.70 | 27.22 | 28.67 | 5,457,323 | +1.81(+6.74%) |
Feb 23, 2009 | 29.29 | 29.49 | 26.77 | 26.86 | 4,819,562 | -2.23(-7.67%) |
Feb 20, 2009 | 29.55 | 29.85 | 28.27 | 29.09 | 5,631,050 | -1.01(-3.36%) |
Feb 19, 2009 | 30.23 | 30.43 | 29.63 | 30.11 | 6,473,987 | +0.41(+1.37%) |
Feb 18, 2009 | 30.36 | 30.90 | 29.01 | 29.70 | 4,144,968 | -0.34(-1.13%) |
Feb 17, 2009 | 30.29 | 30.83 | 29.82 | 30.04 | 4,604,595 | -1.23(-3.94%) |
Feb 13, 2009 | 32.66 | 32.92 | 31.26 | 31.27 | 3,906,679 | -1.80(-5.45%) |
Feb 12, 2009 | 31.41 | 33.16 | 31.41 | 33.08 | 3,129,519 | +0.71(+2.19%) |
Feb 11, 2009 | 31.58 | 32.39 | 31.24 | 32.37 | 2,903,410 | +1.29(+4.14%) |
Feb 10, 2009 | 32.83 | 33.05 | 30.73 | 31.08 | 3,547,570 | -2.37(-7.09%) |
Feb 09, 2009 | 32.70 | 33.59 | 32.55 | 33.45 | 2,582,091 | +0.60(+1.82%) |
Feb 06, 2009 | 33.16 | 33.53 | 32.14 | 32.85 | 5,191,391 | +0.05(+0.16%) |
Feb 05, 2009 | 32.54 | 32.96 | 31.79 | 32.80 | 3,765,084 | +0.56(+1.74%) |
Feb 04, 2009 | 31.92 | 33.35 | 31.71 | 32.24 | 6,803,794 | +0.64(+2.03%) |
Feb 03, 2009 | 31.98 | 32.71 | 31.30 | 31.60 | 4,386,271 | -0.28(-0.88%) |
Feb 02, 2009 | 31.62 | 32.47 | 31.40 | 31.88 | 3,229,681 | -0.38(-1.17%) |
Jan 30, 2009 | 33.31 | 33.36 | 31.73 | 32.26 | 0 | -1.08(-3.24%) |
Jan 29, 2009 | 35.03 | 35.03 | 33.22 | 33.33 | 3,295,772 | -2.73(-7.58%) |
Jan 28, 2009 | 34.90 | 36.27 | 34.41 | 36.07 | 4,881,391 | +2.54(+7.58%) |
Jan 27, 2009 | 33.50 | 33.61 | 32.06 | 33.53 | 3,196,779 | +0.35(+1.07%) |
Jan 26, 2009 | 32.05 | 33.56 | 32.05 | 33.17 | 3,345,653 | +0.57(+1.74%) |
Jan 23, 2009 | 32.88 | 33.35 | 31.96 | 32.60 | 5,155,147 | -0.61(-1.82%) |
Jan 22, 2009 | 34.10 | 34.72 | 32.98 | 33.21 | 5,550,093 | -2.07(-5.86%) |
Jan 21, 2009 | 34.74 | 35.56 | 33.98 | 35.28 | 4,980,995 | +1.09(+3.20%) |
Jan 20, 2009 | 36.05 | 37.04 | 34.01 | 34.18 | 4,501,609 | -2.59(-7.03%) |
Jan 16, 2009 | 37.09 | 37.49 | 35.73 | 36.77 | 4,433,048 | +0.80(+2.22%) |
Jan 15, 2009 | 35.08 | 36.31 | 34.18 | 35.97 | 4,516,645 | +0.75(+2.14%) |
Jan 14, 2009 | 35.74 | 36.01 | 35.16 | 35.22 | 3,990,454 | -1.09(-2.99%) |
Jan 13, 2009 | 34.46 | 36.47 | 34.15 | 36.30 | 3,334,966 | +1.43(+4.11%) |
Jan 12, 2009 | 36.57 | 36.92 | 34.58 | 34.87 | 3,260,590 | -1.88(-5.13%) |
Jan 09, 2009 | 35.67 | 37.66 | 35.67 | 36.76 | 3,165,413 | +0.18(+0.51%) |
Jan 08, 2009 | 36.51 | 36.99 | 36.20 | 36.57 | 2,381,909 | +0.18(+0.51%) |
Jan 07, 2009 | 37.45 | 37.81 | 36.31 | 36.39 | 2,569,203 | -1.55(-4.09%) |
Jan 06, 2009 | 37.77 | 39.09 | 37.60 | 37.94 | 4,085,969 | -0.97(-2.49%) |
Jan 05, 2009 | 39.07 | 39.44 | 38.43 | 38.90 | 2,033,777 | -0.27(-0.70%) |
Jan 02, 2009 | 39.30 | 39.30 | 38.28 | 39.18 | 0 | +0.08(+0.21%) |