Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 28.69 | 29.88 | 28.48 | 29.31 | 375,968 | +1.05(+3.73%) |
Mar 30, 2009 | 28.90 | 29.83 | 28.17 | 28.25 | 637,280 | -2.63(-8.52%) |
Mar 26, 2009 | 30.27 | 30.88 | 29.86 | 30.88 | 818,080 | +0.92(+3.07%) |
Mar 25, 2009 | 29.45 | 30.38 | 28.48 | 29.96 | 607,649 | +0.84(+2.89%) |
Mar 24, 2009 | 31.04 | 31.38 | 29.09 | 29.12 | 515,213 | -2.06(-6.62%) |
Mar 23, 2009 | 29.11 | 31.31 | 28.37 | 31.18 | 889,513 | +3.41(+12.27%) |
Mar 20, 2009 | 28.22 | 29.11 | 27.75 | 27.77 | 878,620 | -0.22(-0.78%) |
Mar 19, 2009 | 28.28 | 28.95 | 27.76 | 27.99 | 967,258 | +0.00(+0.00%) |
Mar 18, 2009 | 26.42 | 28.17 | 25.96 | 27.99 | 748,651 | +1.21(+4.51%) |
Mar 17, 2009 | 25.18 | 26.78 | 24.81 | 26.78 | 585,449 | +1.72(+6.88%) |
Mar 16, 2009 | 26.13 | 26.50 | 25.00 | 25.06 | 622,991 | -0.88(-3.40%) |
Mar 13, 2009 | 26.17 | 26.39 | 25.20 | 25.94 | 628,588 | -0.57(-2.14%) |
Mar 12, 2009 | 24.37 | 26.60 | 24.11 | 26.51 | 612,174 | +2.12(+8.70%) |
Mar 11, 2009 | 23.74 | 25.77 | 23.58 | 24.39 | 855,955 | +0.61(+2.57%) |
Mar 10, 2009 | 22.24 | 23.77 | 21.95 | 23.77 | 879,642 | +1.98(+9.09%) |
Mar 09, 2009 | 21.81 | 22.42 | 21.55 | 21.79 | 1,048,237 | -0.31(-1.40%) |
Mar 06, 2009 | 22.87 | 23.34 | 21.28 | 22.10 | 816,357 | -0.62(-2.72%) |
Mar 05, 2009 | 23.92 | 24.08 | 22.55 | 22.72 | 1,255,369 | -1.59(-6.54%) |
Mar 04, 2009 | 24.60 | 25.16 | 23.07 | 24.31 | 1,413,040 | -1.10(-4.33%) |
Mar 02, 2009 | 25.07 | 26.04 | 24.82 | 25.41 | 877,676 | -0.24(-0.93%) |
Feb 27, 2009 | 26.17 | 26.85 | 25.45 | 25.65 | 907,277 | -0.54(-2.06%) |
Feb 26, 2009 | 26.51 | 27.30 | 25.93 | 26.19 | 759,610 | +0.05(+0.20%) |
Feb 25, 2009 | 25.97 | 26.77 | 24.73 | 26.13 | 658,731 | -0.02(-0.07%) |
Feb 24, 2009 | 24.90 | 26.19 | 24.45 | 26.15 | 996,954 | +1.43(+5.80%) |
Feb 23, 2009 | 25.09 | 25.50 | 24.55 | 24.72 | 1,154,882 | -0.28(-1.13%) |
Feb 20, 2009 | 25.60 | 25.91 | 24.06 | 25.00 | 1,780,308 | -0.87(-3.36%) |
Feb 19, 2009 | 28.11 | 28.14 | 25.80 | 25.87 | 787,208 | -1.90(-6.83%) |
Feb 18, 2009 | 28.50 | 29.12 | 27.23 | 27.77 | 611,057 | -0.76(-2.66%) |
Feb 17, 2009 | 28.33 | 29.31 | 27.74 | 28.53 | 538,250 | -0.75(-2.57%) |
Feb 13, 2009 | 29.96 | 30.13 | 28.93 | 29.28 | 445,059 | -0.50(-1.68%) |
Feb 12, 2009 | 28.28 | 30.21 | 28.25 | 29.78 | 328,438 | -0.44(-1.45%) |
Feb 11, 2009 | 29.94 | 30.77 | 29.30 | 30.22 | 365,989 | +0.51(+1.71%) |
Feb 10, 2009 | 30.88 | 31.73 | 29.56 | 29.71 | 566,723 | -1.34(-4.33%) |
Feb 09, 2009 | 31.37 | 31.89 | 30.57 | 31.06 | 576,676 | -0.15(-0.49%) |
Feb 06, 2009 | 28.33 | 31.51 | 28.33 | 31.21 | 822,792 | +2.78(+9.77%) |
Feb 05, 2009 | 27.24 | 29.18 | 26.77 | 28.43 | 584,059 | +1.00(+3.63%) |
Feb 04, 2009 | 27.19 | 27.91 | 26.72 | 27.43 | 529,028 | +0.37(+1.35%) |
Feb 03, 2009 | 28.01 | 28.21 | 25.94 | 27.07 | 928,504 | -1.43(-5.01%) |
Feb 02, 2009 | 27.18 | 28.65 | 27.18 | 28.50 | 491,054 | +1.01(+3.67%) |
Jan 30, 2009 | 28.78 | 29.28 | 27.38 | 27.49 | 325,916 | -1.08(-3.78%) |
Jan 29, 2009 | 30.01 | 30.01 | 28.42 | 28.57 | 393,661 | -1.75(-5.77%) |
Jan 28, 2009 | 28.95 | 30.48 | 28.52 | 30.32 | 523,961 | +2.55(+9.20%) |
Jan 27, 2009 | 26.69 | 27.99 | 26.47 | 27.76 | 270,424 | +1.13(+4.23%) |
Jan 26, 2009 | 26.98 | 27.93 | 26.17 | 26.64 | 323,581 | -0.28(-1.05%) |
Jan 23, 2009 | 26.35 | 26.99 | 25.94 | 26.92 | 935,526 | +0.10(+0.38%) |
Jan 22, 2009 | 28.03 | 28.30 | 26.57 | 26.82 | 748,901 | -1.92(-6.67%) |
Jan 21, 2009 | 26.99 | 28.77 | 26.57 | 28.73 | 779,766 | +2.04(+7.64%) |
Jan 20, 2009 | 28.80 | 28.94 | 26.64 | 26.69 | 835,745 | -2.55(-8.71%) |
Jan 16, 2009 | 29.92 | 30.88 | 28.24 | 29.24 | 573,456 | -0.56(-1.88%) |
Jan 15, 2009 | 28.85 | 30.23 | 27.72 | 29.80 | 922,587 | +0.87(+3.02%) |
Jan 14, 2009 | 29.38 | 29.58 | 28.89 | 28.93 | 482,515 | -0.80(-2.70%) |
Jan 13, 2009 | 28.88 | 30.14 | 28.88 | 29.73 | 468,128 | +0.69(+2.39%) |
Jan 12, 2009 | 29.71 | 30.14 | 28.95 | 29.04 | 412,265 | -0.69(-2.34%) |
Jan 09, 2009 | 30.80 | 30.80 | 29.60 | 29.73 | 362,648 | -1.25(-4.03%) |
Jan 08, 2009 | 30.88 | 31.43 | 30.51 | 30.98 | 197,119 | +0.11(+0.35%) |
Jan 07, 2009 | 31.76 | 31.93 | 30.66 | 30.87 | 225,809 | -1.19(-3.71%) |
Jan 06, 2009 | 31.40 | 32.55 | 31.40 | 32.06 | 387,216 | +0.18(+0.56%) |
Jan 05, 2009 | 32.48 | 32.52 | 31.33 | 31.88 | 404,643 | -0.68(-2.07%) |