Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 31.40 | 32.02 | 30.66 | 31.57 | 12,393,555 | +0.39(+1.25%) |
Mar 30, 2009 | 31.54 | 31.70 | 30.79 | 31.18 | 9,982,030 | -1.19(-3.67%) |
Mar 26, 2009 | 30.95 | 32.42 | 30.95 | 32.36 | 14,199,117 | +1.53(+4.97%) |
Mar 25, 2009 | 30.59 | 31.55 | 30.10 | 30.83 | 14,355,560 | +0.53(+1.76%) |
Mar 24, 2009 | 30.31 | 31.08 | 30.06 | 30.30 | 9,317,317 | -0.19(-0.63%) |
Mar 23, 2009 | 29.38 | 30.56 | 29.36 | 30.49 | 9,931,061 | +1.82(+6.33%) |
Mar 20, 2009 | 29.54 | 29.75 | 28.59 | 28.68 | 13,963,941 | -0.72(-2.47%) |
Mar 19, 2009 | 30.11 | 30.27 | 29.38 | 29.40 | 11,228,714 | -0.44(-1.46%) |
Mar 18, 2009 | 29.29 | 30.36 | 28.57 | 29.84 | 13,380,932 | +0.18(+0.61%) |
Mar 17, 2009 | 28.66 | 29.68 | 28.34 | 29.66 | 10,053,454 | +0.97(+3.38%) |
Mar 16, 2009 | 27.94 | 29.28 | 27.93 | 28.69 | 14,510,315 | +1.05(+3.81%) |
Mar 13, 2009 | 27.98 | 28.02 | 27.31 | 27.64 | 0 | -0.12(-0.42%) |
Mar 12, 2009 | 27.29 | 27.80 | 26.78 | 27.75 | 10,326,053 | +0.36(+1.31%) |
Mar 11, 2009 | 26.61 | 27.66 | 26.36 | 27.39 | 15,155,504 | +0.96(+3.61%) |
Mar 10, 2009 | 25.01 | 26.55 | 24.88 | 26.44 | 15,598,814 | +1.87(+7.62%) |
Mar 09, 2009 | 25.03 | 25.26 | 24.37 | 24.57 | 11,583,627 | -0.69(-2.74%) |
Mar 06, 2009 | 25.83 | 26.46 | 24.66 | 25.26 | 0 | -0.38(-1.48%) |
Mar 05, 2009 | 25.70 | 25.70 | 25.00 | 25.64 | 20,939,536 | -0.47(-1.79%) |
Mar 04, 2009 | 25.02 | 26.40 | 24.83 | 26.10 | 13,757,390 | +1.16(+4.65%) |
Mar 02, 2009 | 25.97 | 26.21 | 24.69 | 24.94 | 14,036,824 | -1.47(-5.56%) |
Feb 27, 2009 | 25.94 | 26.78 | 25.31 | 26.41 | 0 | -0.01(-0.02%) |
Feb 26, 2009 | 27.29 | 27.43 | 26.34 | 26.42 | 8,919,003 | -0.54(-2.00%) |
Feb 25, 2009 | 27.32 | 27.50 | 26.67 | 26.96 | 11,651,732 | -0.73(-2.64%) |
Feb 24, 2009 | 26.43 | 27.84 | 26.33 | 27.69 | 10,895,173 | +1.44(+5.50%) |
Feb 23, 2009 | 27.69 | 27.91 | 26.18 | 26.25 | 8,692,004 | -1.21(-4.39%) |
Feb 20, 2009 | 27.40 | 27.90 | 26.78 | 27.45 | 11,299,907 | -0.08(-0.30%) |
Feb 19, 2009 | 27.56 | 27.95 | 27.12 | 27.54 | 9,606,369 | +0.13(+0.47%) |
Feb 18, 2009 | 27.70 | 27.79 | 27.10 | 27.41 | 9,290,458 | -0.14(-0.51%) |
Feb 17, 2009 | 28.16 | 28.16 | 27.06 | 27.55 | 10,093,036 | -1.21(-4.21%) |
Feb 13, 2009 | 28.76 | 29.43 | 28.65 | 28.76 | 6,284,473 | -0.04(-0.13%) |
Feb 12, 2009 | 28.44 | 28.83 | 27.77 | 28.80 | 9,962,638 | -0.26(-0.88%) |
Feb 11, 2009 | 28.90 | 29.14 | 28.41 | 29.06 | 8,460,626 | +0.37(+1.30%) |
Feb 10, 2009 | 30.11 | 30.31 | 28.42 | 28.68 | 11,201,642 | -1.63(-5.37%) |
Feb 09, 2009 | 30.55 | 30.55 | 29.79 | 30.31 | 7,436,717 | +0.12(+0.40%) |
Feb 06, 2009 | 29.43 | 30.40 | 29.39 | 30.19 | 9,175,670 | +0.74(+2.53%) |
Feb 05, 2009 | 28.72 | 29.66 | 28.49 | 29.45 | 10,748,268 | +0.56(+1.95%) |
Feb 04, 2009 | 29.25 | 29.39 | 28.59 | 28.88 | 11,487,551 | +0.02(+0.07%) |
Feb 03, 2009 | 27.39 | 29.23 | 27.20 | 28.86 | 19,663,444 | +1.65(+6.08%) |
Feb 02, 2009 | 27.06 | 27.55 | 26.55 | 27.21 | 11,747,598 | -0.04(-0.16%) |
Jan 30, 2009 | 28.89 | 29.38 | 27.09 | 27.25 | 0 | -1.51(-5.24%) |
Jan 29, 2009 | 29.75 | 30.00 | 28.63 | 28.76 | 9,953,398 | -1.29(-4.29%) |
Jan 28, 2009 | 30.43 | 30.58 | 29.54 | 30.05 | 10,181,421 | -0.17(-0.55%) |
Jan 27, 2009 | 30.36 | 30.53 | 29.78 | 30.22 | 6,025,047 | +0.09(+0.30%) |
Jan 26, 2009 | 30.28 | 30.73 | 29.82 | 30.13 | 7,752,057 | +0.03(+0.11%) |
Jan 23, 2009 | 30.20 | 30.65 | 29.88 | 30.09 | 9,131,712 | -0.46(-1.49%) |
Jan 22, 2009 | 30.12 | 30.98 | 29.95 | 30.55 | 7,815,515 | -0.06(-0.19%) |
Jan 21, 2009 | 29.95 | 30.72 | 29.65 | 30.61 | 9,148,518 | +1.15(+3.90%) |
Jan 20, 2009 | 30.79 | 30.83 | 29.41 | 29.46 | 8,272,809 | -1.46(-4.71%) |
Jan 16, 2009 | 31.37 | 31.48 | 30.30 | 30.92 | 0 | -0.06(-0.21%) |
Jan 15, 2009 | 30.88 | 31.15 | 30.18 | 30.98 | 10,127,514 | +0.10(+0.31%) |
Jan 14, 2009 | 31.68 | 31.68 | 30.64 | 30.88 | 8,698,309 | -1.02(-3.20%) |
Jan 13, 2009 | 32.49 | 32.58 | 31.68 | 31.90 | 7,063,753 | -0.58(-1.80%) |
Jan 12, 2009 | 32.83 | 33.03 | 32.31 | 32.49 | 6,305,677 | -0.18(-0.55%) |
Jan 09, 2009 | 33.48 | 33.83 | 32.66 | 32.67 | 6,887,181 | -0.82(-2.45%) |
Jan 08, 2009 | 34.17 | 34.44 | 33.15 | 33.49 | 8,928,573 | -0.77(-2.25%) |
Jan 07, 2009 | 35.19 | 35.28 | 34.12 | 34.26 | 8,141,757 | -1.29(-3.63%) |
Jan 06, 2009 | 35.56 | 36.05 | 34.86 | 35.55 | 7,139,558 | +0.15(+0.44%) |
Jan 05, 2009 | 35.88 | 35.94 | 35.06 | 35.39 | 5,602,623 | -0.60(-1.66%) |
Jan 02, 2009 | 35.48 | 36.16 | 34.87 | 35.99 | 0 | +0.61(+1.72%) |