Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 33.75 | 34.56 | 33.75 | 34.05 | 33,110 | +0.38(+1.13%) |
Mar 30, 2009 | 33.72 | 33.72 | 33.25 | 33.67 | 113,569 | -0.95(-2.73%) |
Mar 26, 2009 | 34.30 | 34.68 | 34.10 | 34.61 | 34,477 | +0.97(+2.89%) |
Mar 25, 2009 | 33.74 | 34.35 | 33.28 | 33.64 | 33,128 | -0.06(-0.18%) |
Mar 24, 2009 | 34.63 | 34.63 | 33.70 | 33.70 | 58,404 | -0.45(-1.32%) |
Mar 23, 2009 | 33.59 | 34.15 | 33.41 | 34.15 | 37,269 | +1.53(+4.68%) |
Mar 20, 2009 | 32.74 | 33.08 | 32.44 | 32.62 | 166,833 | +0.01(+0.02%) |
Mar 19, 2009 | 33.02 | 33.19 | 32.33 | 32.62 | 86,060 | -0.48(-1.44%) |
Mar 18, 2009 | 32.84 | 33.65 | 32.72 | 33.09 | 88,167 | +0.23(+0.69%) |
Mar 17, 2009 | 32.41 | 32.87 | 32.11 | 32.87 | 60,303 | +0.53(+1.62%) |
Mar 16, 2009 | 33.22 | 33.22 | 32.33 | 32.34 | 49,173 | -0.43(-1.31%) |
Mar 13, 2009 | 32.08 | 32.99 | 31.98 | 32.77 | 0 | +1.08(+3.40%) |
Mar 12, 2009 | 30.11 | 31.78 | 30.11 | 31.70 | 24,952 | +1.47(+4.86%) |
Mar 11, 2009 | 30.91 | 31.10 | 30.10 | 30.23 | 51,528 | -0.29(-0.95%) |
Mar 10, 2009 | 29.55 | 30.55 | 29.55 | 30.52 | 82,393 | +1.15(+3.91%) |
Mar 09, 2009 | 29.02 | 30.04 | 29.00 | 29.37 | 53,553 | +0.01(+0.03%) |
Mar 06, 2009 | 29.09 | 29.50 | 28.85 | 29.36 | 0 | +0.35(+1.20%) |
Mar 05, 2009 | 29.48 | 29.55 | 29.00 | 29.01 | 100,751 | -1.07(-3.57%) |
Mar 04, 2009 | 29.48 | 30.33 | 29.29 | 30.09 | 22,248 | +0.60(+2.05%) |
Mar 02, 2009 | 30.50 | 30.53 | 29.48 | 29.48 | 170,346 | -1.58(-5.09%) |
Feb 27, 2009 | 31.67 | 31.68 | 31.07 | 31.07 | 0 | -1.12(-3.49%) |
Feb 26, 2009 | 33.64 | 33.70 | 32.19 | 32.19 | 77,350 | -1.34(-4.00%) |
Feb 25, 2009 | 34.18 | 34.18 | 33.40 | 33.53 | 61,544 | -0.69(-2.03%) |
Feb 24, 2009 | 33.59 | 34.31 | 33.59 | 34.22 | 39,690 | +0.61(+1.83%) |
Feb 23, 2009 | 34.51 | 34.75 | 33.56 | 33.61 | 69,473 | -0.77(-2.23%) |
Feb 20, 2009 | 34.18 | 34.68 | 34.05 | 34.38 | 86,724 | -0.38(-1.09%) |
Feb 19, 2009 | 35.04 | 35.24 | 34.72 | 34.76 | 44,104 | -0.08(-0.23%) |
Feb 18, 2009 | 35.39 | 35.39 | 34.64 | 34.84 | 102,799 | -0.33(-0.94%) |
Feb 17, 2009 | 34.98 | 35.41 | 34.82 | 35.17 | 41,365 | -0.78(-2.16%) |
Feb 13, 2009 | 36.07 | 36.25 | 35.88 | 35.95 | 28,597 | -0.28(-0.78%) |
Feb 12, 2009 | 35.30 | 36.23 | 35.25 | 36.23 | 27,293 | +0.38(+1.06%) |
Feb 11, 2009 | 37.50 | 37.50 | 35.42 | 35.85 | 23,855 | +0.53(+1.51%) |
Feb 10, 2009 | 36.44 | 36.49 | 35.24 | 35.31 | 91,123 | -1.20(-3.28%) |
Feb 09, 2009 | 37.08 | 37.08 | 36.12 | 36.51 | 103,256 | -0.35(-0.94%) |
Feb 06, 2009 | 36.21 | 36.96 | 36.21 | 36.86 | 24,765 | +0.57(+1.56%) |
Feb 05, 2009 | 36.00 | 36.53 | 35.80 | 36.29 | 18,531 | +0.15(+0.40%) |
Feb 04, 2009 | 36.63 | 36.91 | 36.09 | 36.15 | 40,956 | -0.23(-0.62%) |
Feb 03, 2009 | 35.82 | 36.61 | 35.48 | 36.37 | 47,737 | +0.78(+2.18%) |
Feb 02, 2009 | 35.06 | 35.82 | 35.04 | 35.60 | 31,537 | +0.39(+1.10%) |
Jan 30, 2009 | 35.88 | 35.88 | 35.15 | 35.21 | 0 | -0.64(-1.78%) |
Jan 29, 2009 | 36.13 | 36.13 | 35.64 | 35.85 | 46,138 | -0.30(-0.83%) |
Jan 28, 2009 | 35.94 | 36.19 | 35.86 | 36.15 | 50,120 | +0.29(+0.81%) |
Jan 27, 2009 | 35.15 | 36.07 | 35.15 | 35.86 | 69,162 | +0.78(+2.23%) |
Jan 26, 2009 | 35.32 | 35.56 | 34.73 | 35.07 | 225,605 | -0.28(-0.80%) |
Jan 23, 2009 | 34.67 | 35.36 | 34.67 | 35.36 | 40,791 | +0.31(+0.88%) |
Jan 22, 2009 | 34.82 | 35.36 | 34.65 | 35.05 | 51,614 | -0.21(-0.60%) |
Jan 21, 2009 | 34.52 | 35.26 | 34.10 | 35.26 | 42,851 | +0.90(+2.63%) |
Jan 20, 2009 | 35.57 | 35.57 | 34.35 | 34.35 | 62,836 | -1.09(-3.08%) |
Jan 16, 2009 | 35.48 | 35.63 | 34.83 | 35.44 | 59,674 | +0.25(+0.71%) |
Jan 15, 2009 | 34.68 | 35.23 | 34.02 | 35.19 | 103,915 | +0.33(+0.95%) |
Jan 14, 2009 | 35.33 | 35.33 | 34.58 | 34.86 | 44,002 | -0.54(-1.53%) |
Jan 13, 2009 | 34.96 | 35.48 | 34.94 | 35.40 | 33,034 | +0.24(+0.69%) |
Jan 12, 2009 | 35.65 | 35.69 | 35.04 | 35.16 | 16,160 | -0.49(-1.38%) |
Jan 09, 2009 | 35.98 | 36.10 | 35.55 | 35.65 | 10,639 | -0.44(-1.23%) |
Jan 08, 2009 | 35.77 | 36.14 | 35.65 | 36.10 | 13,770 | +0.22(+0.61%) |
Jan 07, 2009 | 35.73 | 36.27 | 35.71 | 35.88 | 29,118 | -0.41(-1.14%) |
Jan 06, 2009 | 36.80 | 36.83 | 36.17 | 36.29 | 36,538 | -0.41(-1.12%) |
Jan 05, 2009 | 36.75 | 36.85 | 36.37 | 36.70 | 17,191 | -0.23(-0.63%) |
Jan 02, 2009 | 36.62 | 37.05 | 36.09 | 36.94 | 0 | +0.53(+1.46%) |