Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 27.83 | 29.94 | 27.83 | 29.85 | 5,358,902 | +2.14(+7.73%) |
Mar 30, 2009 | 28.47 | 28.78 | 27.60 | 27.71 | 4,262,855 | -1.85(-6.27%) |
Mar 26, 2009 | 28.97 | 29.72 | 28.13 | 29.57 | 6,088,357 | +1.17(+4.11%) |
Mar 25, 2009 | 28.61 | 29.31 | 27.36 | 28.40 | 4,680,572 | +0.13(+0.47%) |
Mar 24, 2009 | 29.05 | 29.98 | 28.27 | 28.27 | 3,872,126 | -1.59(-5.32%) |
Mar 23, 2009 | 28.64 | 29.91 | 28.55 | 29.85 | 4,420,319 | +1.27(+4.45%) |
Mar 20, 2009 | 27.84 | 29.11 | 27.59 | 28.58 | 4,647,258 | +0.80(+2.87%) |
Mar 19, 2009 | 30.08 | 30.11 | 27.73 | 27.79 | 6,394,412 | -1.69(-5.74%) |
Mar 18, 2009 | 28.07 | 29.59 | 27.48 | 29.48 | 9,322,836 | +0.88(+3.07%) |
Mar 17, 2009 | 26.77 | 28.62 | 26.48 | 28.60 | 3,898,980 | +1.65(+6.11%) |
Mar 16, 2009 | 27.65 | 28.36 | 26.80 | 26.95 | 5,214,836 | -0.10(-0.38%) |
Mar 13, 2009 | 26.41 | 27.18 | 25.83 | 27.05 | 0 | +1.04(+4.01%) |
Mar 12, 2009 | 24.76 | 26.17 | 24.24 | 26.01 | 6,259,819 | +1.09(+4.39%) |
Mar 11, 2009 | 25.72 | 26.51 | 24.30 | 24.92 | 6,099,512 | -0.46(-1.81%) |
Mar 10, 2009 | 23.54 | 25.42 | 23.54 | 25.38 | 6,854,592 | +1.85(+7.85%) |
Mar 09, 2009 | 23.40 | 24.51 | 23.12 | 23.53 | 5,781,480 | -0.49(-2.03%) |
Mar 06, 2009 | 23.70 | 24.13 | 22.85 | 24.02 | 0 | +0.24(+1.03%) |
Mar 05, 2009 | 25.10 | 25.50 | 23.14 | 23.77 | 6,690,421 | -2.07(-8.01%) |
Mar 04, 2009 | 25.31 | 26.43 | 24.53 | 25.84 | 5,739,526 | -0.64(-2.43%) |
Mar 02, 2009 | 26.16 | 28.30 | 25.91 | 26.48 | 6,192,440 | -0.50(-1.84%) |
Feb 27, 2009 | 27.60 | 27.91 | 26.60 | 26.98 | 0 | -1.48(-5.19%) |
Feb 26, 2009 | 28.64 | 29.46 | 28.15 | 28.46 | 4,782,233 | -0.01(-0.05%) |
Feb 25, 2009 | 28.32 | 29.37 | 27.68 | 28.47 | 4,082,145 | -0.21(-0.72%) |
Feb 24, 2009 | 27.45 | 28.71 | 27.23 | 28.68 | 5,455,971 | +1.81(+6.74%) |
Feb 23, 2009 | 29.29 | 29.49 | 26.78 | 26.87 | 4,818,368 | -2.23(-7.67%) |
Feb 20, 2009 | 29.56 | 29.85 | 28.27 | 29.10 | 5,629,654 | -1.01(-3.36%) |
Feb 19, 2009 | 30.24 | 30.44 | 29.63 | 30.11 | 6,472,383 | +0.41(+1.37%) |
Feb 18, 2009 | 30.37 | 30.90 | 29.02 | 29.71 | 4,143,941 | -0.34(-1.13%) |
Feb 17, 2009 | 30.30 | 30.84 | 29.83 | 30.05 | 4,603,455 | -1.23(-3.95%) |
Feb 13, 2009 | 32.67 | 32.93 | 31.27 | 31.28 | 3,905,711 | -1.80(-5.45%) |
Feb 12, 2009 | 31.42 | 33.17 | 31.42 | 33.08 | 3,128,744 | +0.71(+2.19%) |
Feb 11, 2009 | 31.59 | 32.40 | 31.24 | 32.37 | 2,902,691 | +1.29(+4.14%) |
Feb 10, 2009 | 32.84 | 33.06 | 30.74 | 31.09 | 3,546,691 | -2.37(-7.09%) |
Feb 09, 2009 | 32.71 | 33.60 | 32.56 | 33.46 | 2,581,451 | +0.60(+1.82%) |
Feb 06, 2009 | 33.17 | 33.53 | 32.15 | 32.86 | 5,190,105 | +0.05(+0.16%) |
Feb 05, 2009 | 32.54 | 32.97 | 31.80 | 32.81 | 3,764,151 | +0.56(+1.74%) |
Feb 04, 2009 | 31.93 | 33.36 | 31.72 | 32.25 | 6,802,108 | +0.64(+2.03%) |
Feb 03, 2009 | 31.98 | 32.71 | 31.31 | 31.61 | 4,385,184 | -0.28(-0.88%) |
Feb 02, 2009 | 31.63 | 32.48 | 31.41 | 31.89 | 3,228,881 | -0.38(-1.17%) |
Jan 30, 2009 | 33.32 | 33.36 | 31.74 | 32.26 | 0 | -1.08(-3.24%) |
Jan 29, 2009 | 35.04 | 35.04 | 33.22 | 33.34 | 3,294,955 | -2.73(-7.58%) |
Jan 28, 2009 | 34.91 | 36.28 | 34.42 | 36.08 | 4,880,182 | +2.54(+7.58%) |
Jan 27, 2009 | 33.51 | 33.62 | 32.07 | 33.53 | 3,195,987 | +0.35(+1.07%) |
Jan 26, 2009 | 32.06 | 33.56 | 32.06 | 33.18 | 3,344,824 | +0.57(+1.74%) |
Jan 23, 2009 | 32.88 | 33.36 | 31.97 | 32.61 | 5,153,870 | -0.61(-1.82%) |
Jan 22, 2009 | 34.10 | 34.73 | 32.99 | 33.22 | 5,548,718 | -2.07(-5.86%) |
Jan 21, 2009 | 34.75 | 35.57 | 33.99 | 35.29 | 4,979,761 | +1.09(+3.20%) |
Jan 20, 2009 | 36.05 | 37.05 | 34.02 | 34.19 | 4,500,493 | -2.59(-7.03%) |
Jan 16, 2009 | 37.10 | 37.50 | 35.74 | 36.78 | 4,431,950 | +0.80(+2.22%) |
Jan 15, 2009 | 35.09 | 36.32 | 34.19 | 35.98 | 4,515,526 | +0.75(+2.14%) |
Jan 14, 2009 | 35.75 | 36.02 | 35.17 | 35.23 | 3,989,465 | -1.09(-2.99%) |
Jan 13, 2009 | 34.47 | 36.48 | 34.16 | 36.31 | 3,334,140 | +1.43(+4.11%) |
Jan 12, 2009 | 36.58 | 36.93 | 34.59 | 34.88 | 3,259,782 | -1.88(-5.13%) |
Jan 09, 2009 | 35.68 | 37.67 | 35.68 | 36.76 | 3,164,629 | +0.18(+0.50%) |
Jan 08, 2009 | 36.52 | 37.00 | 36.21 | 36.58 | 2,381,319 | +0.18(+0.51%) |
Jan 07, 2009 | 37.46 | 37.82 | 36.32 | 36.39 | 2,568,567 | -1.55(-4.09%) |
Jan 06, 2009 | 37.78 | 39.10 | 37.61 | 37.95 | 4,084,957 | -0.97(-2.49%) |
Jan 05, 2009 | 39.08 | 39.45 | 38.44 | 38.91 | 2,033,273 | -0.27(-0.70%) |
Jan 02, 2009 | 39.31 | 39.31 | 38.29 | 39.19 | 0 | +0.08(+0.21%) |