Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 31.74 | 31.90 | 31.19 | 31.62 | 537,737 | +0.00(+0.00%) |
Mar 30, 2009 | 31.22 | 31.99 | 31.03 | 31.62 | 208,440 | -0.30(-0.95%) |
Mar 26, 2009 | 29.62 | 31.95 | 29.62 | 31.92 | 496,409 | +2.24(+7.55%) |
Mar 25, 2009 | 29.37 | 30.30 | 28.62 | 29.68 | 279,735 | +0.35(+1.21%) |
Mar 24, 2009 | 28.45 | 29.61 | 28.45 | 29.33 | 387,872 | +0.47(+1.63%) |
Mar 23, 2009 | 28.33 | 28.86 | 27.38 | 28.86 | 280,564 | +1.57(+5.77%) |
Mar 20, 2009 | 29.08 | 29.33 | 27.12 | 27.28 | 492,472 | -1.54(-5.35%) |
Mar 19, 2009 | 28.86 | 29.48 | 28.48 | 28.82 | 164,377 | +0.18(+0.62%) |
Mar 18, 2009 | 28.61 | 29.01 | 27.69 | 28.65 | 348,832 | -0.03(-0.12%) |
Mar 17, 2009 | 28.52 | 28.93 | 28.12 | 28.68 | 409,424 | +0.38(+1.34%) |
Mar 16, 2009 | 29.76 | 30.12 | 28.03 | 28.30 | 482,516 | -1.33(-4.49%) |
Mar 13, 2009 | 30.79 | 30.94 | 29.48 | 29.63 | 575,197 | -1.13(-3.67%) |
Mar 12, 2009 | 29.50 | 30.79 | 28.87 | 30.76 | 649,554 | +1.06(+3.57%) |
Mar 11, 2009 | 29.61 | 30.44 | 29.50 | 29.70 | 390,745 | +0.15(+0.51%) |
Mar 10, 2009 | 28.69 | 29.81 | 28.54 | 29.55 | 470,807 | +1.31(+4.65%) |
Mar 09, 2009 | 28.33 | 29.10 | 28.17 | 28.23 | 316,342 | -0.40(-1.41%) |
Mar 06, 2009 | 27.89 | 28.73 | 27.80 | 28.64 | 466,324 | +0.77(+2.75%) |
Mar 05, 2009 | 28.28 | 29.46 | 27.65 | 27.87 | 582,000 | -1.01(-3.50%) |
Mar 04, 2009 | 28.42 | 29.35 | 27.59 | 28.88 | 669,918 | +0.45(+1.57%) |
Mar 02, 2009 | 28.16 | 29.34 | 28.16 | 28.44 | 525,890 | -0.64(-2.20%) |
Feb 27, 2009 | 26.13 | 29.40 | 26.13 | 29.08 | 807,518 | +2.56(+9.65%) |
Feb 26, 2009 | 24.07 | 27.43 | 24.07 | 26.52 | 813,250 | +2.73(+11.47%) |
Feb 25, 2009 | 24.16 | 24.44 | 23.47 | 23.79 | 320,780 | -0.29(-1.19%) |
Feb 24, 2009 | 23.21 | 24.19 | 22.41 | 24.07 | 408,369 | +0.97(+4.19%) |
Feb 23, 2009 | 22.86 | 24.00 | 22.86 | 23.11 | 253,885 | -0.36(-1.54%) |
Feb 20, 2009 | 24.16 | 24.54 | 22.84 | 23.47 | 303,690 | -1.07(-4.36%) |
Feb 19, 2009 | 24.44 | 25.08 | 24.19 | 24.54 | 272,001 | +0.20(+0.83%) |
Feb 18, 2009 | 25.07 | 25.30 | 23.69 | 24.33 | 229,653 | -0.77(-3.05%) |
Feb 17, 2009 | 25.18 | 25.74 | 24.94 | 25.10 | 242,801 | -0.85(-3.28%) |
Feb 13, 2009 | 26.06 | 26.73 | 24.71 | 25.95 | 599,598 | -0.67(-2.50%) |
Feb 12, 2009 | 25.58 | 27.85 | 25.42 | 26.62 | 510,010 | -1.20(-4.33%) |
Feb 11, 2009 | 28.22 | 29.43 | 27.45 | 27.82 | 157,847 | -0.37(-1.31%) |
Feb 10, 2009 | 29.13 | 29.56 | 28.05 | 28.19 | 200,184 | -0.93(-3.18%) |
Feb 09, 2009 | 30.44 | 31.15 | 29.05 | 29.12 | 297,109 | -1.51(-4.92%) |
Feb 06, 2009 | 30.43 | 30.93 | 30.09 | 30.62 | 345,253 | -0.19(-0.60%) |
Feb 05, 2009 | 30.91 | 31.67 | 30.66 | 30.81 | 254,306 | -0.33(-1.05%) |
Feb 04, 2009 | 32.36 | 32.36 | 30.91 | 31.14 | 248,532 | -1.31(-4.05%) |
Feb 03, 2009 | 31.42 | 32.75 | 30.51 | 32.45 | 256,411 | +1.14(+3.63%) |
Feb 02, 2009 | 30.29 | 31.55 | 29.72 | 31.31 | 205,995 | +0.85(+2.79%) |
Jan 30, 2009 | 32.00 | 32.00 | 29.70 | 30.46 | 343,916 | -1.73(-5.39%) |
Jan 29, 2009 | 31.78 | 32.36 | 31.37 | 32.20 | 307,911 | +0.24(+0.74%) |
Jan 28, 2009 | 31.34 | 32.14 | 30.31 | 31.96 | 330,281 | +0.91(+2.93%) |
Jan 27, 2009 | 30.78 | 31.53 | 30.40 | 31.05 | 191,591 | +0.61(+1.99%) |
Jan 26, 2009 | 29.47 | 31.94 | 29.47 | 30.45 | 377,387 | +1.05(+3.58%) |
Jan 23, 2009 | 29.31 | 29.52 | 28.33 | 29.40 | 409,436 | -0.44(-1.47%) |
Jan 22, 2009 | 30.29 | 30.78 | 29.22 | 29.83 | 200,892 | -1.06(-3.43%) |
Jan 21, 2009 | 28.58 | 31.22 | 28.51 | 30.89 | 425,848 | +2.48(+8.71%) |
Jan 20, 2009 | 28.76 | 29.52 | 28.12 | 28.42 | 247,336 | -0.51(-1.75%) |
Jan 16, 2009 | 27.71 | 29.04 | 27.58 | 28.92 | 200,431 | +1.29(+4.66%) |
Jan 15, 2009 | 25.99 | 28.01 | 25.69 | 27.64 | 296,695 | +1.77(+6.84%) |
Jan 14, 2009 | 26.94 | 26.94 | 25.87 | 25.87 | 419,372 | -1.29(-4.74%) |
Jan 13, 2009 | 26.76 | 27.37 | 26.59 | 27.16 | 181,048 | +0.42(+1.57%) |
Jan 12, 2009 | 26.51 | 27.47 | 26.03 | 26.73 | 405,588 | +0.25(+0.95%) |
Jan 09, 2009 | 27.52 | 27.52 | 26.36 | 26.48 | 226,297 | -0.99(-3.62%) |
Jan 08, 2009 | 27.82 | 27.97 | 27.03 | 27.48 | 145,089 | -0.34(-1.21%) |
Jan 07, 2009 | 28.68 | 28.92 | 27.27 | 27.81 | 123,654 | -1.19(-4.09%) |
Jan 06, 2009 | 29.17 | 29.45 | 28.55 | 29.00 | 219,920 | -0.26(-0.89%) |
Jan 05, 2009 | 29.25 | 29.56 | 28.40 | 29.26 | 130,637 | +0.08(+0.29%) |