Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 34.45 | 35.73 | 34.01 | 35.72 | 130,460 | +1.64(+4.82%) |
Mar 30, 2009 | 35.16 | 35.16 | 33.56 | 34.08 | 174,762 | -1.72(-4.80%) |
Mar 26, 2009 | 35.08 | 35.88 | 34.52 | 35.80 | 106,903 | +1.02(+2.94%) |
Mar 25, 2009 | 33.12 | 34.94 | 32.72 | 34.77 | 148,994 | +1.42(+4.25%) |
Mar 24, 2009 | 35.11 | 35.64 | 33.32 | 33.36 | 100,375 | -2.39(-6.67%) |
Mar 23, 2009 | 32.96 | 35.87 | 32.12 | 35.74 | 191,676 | +4.16(+13.16%) |
Mar 20, 2009 | 31.58 | 32.11 | 31.02 | 31.58 | 135,633 | +0.14(+0.46%) |
Mar 19, 2009 | 33.20 | 33.40 | 31.44 | 31.44 | 116,035 | -1.42(-4.33%) |
Mar 18, 2009 | 30.30 | 32.94 | 29.83 | 32.87 | 128,375 | +2.37(+7.78%) |
Mar 17, 2009 | 28.63 | 30.49 | 28.50 | 30.49 | 91,854 | +1.83(+6.37%) |
Mar 16, 2009 | 29.72 | 30.50 | 28.60 | 28.67 | 136,803 | -0.58(-1.98%) |
Mar 13, 2009 | 29.08 | 29.76 | 28.46 | 29.25 | 91,939 | +0.63(+2.19%) |
Mar 12, 2009 | 26.08 | 28.94 | 25.67 | 28.62 | 163,764 | +2.55(+9.78%) |
Mar 11, 2009 | 25.93 | 26.53 | 25.26 | 26.07 | 112,315 | +0.40(+1.57%) |
Mar 10, 2009 | 24.24 | 25.72 | 23.99 | 25.67 | 223,359 | +1.86(+7.82%) |
Mar 09, 2009 | 23.55 | 23.98 | 23.00 | 23.81 | 122,088 | -0.31(-1.27%) |
Mar 06, 2009 | 24.33 | 24.89 | 23.24 | 24.11 | 125,234 | +0.00(+0.00%) |
Mar 05, 2009 | 25.70 | 26.70 | 23.90 | 24.11 | 214,994 | -2.16(-8.22%) |
Mar 04, 2009 | 26.61 | 27.22 | 25.60 | 26.27 | 114,173 | -1.57(-5.63%) |
Mar 02, 2009 | 28.18 | 28.78 | 27.54 | 27.84 | 140,685 | -1.00(-3.45%) |
Feb 27, 2009 | 29.99 | 29.99 | 28.72 | 28.84 | 135,711 | -1.35(-4.47%) |
Feb 26, 2009 | 30.49 | 31.09 | 29.55 | 30.19 | 132,774 | +0.06(+0.20%) |
Feb 25, 2009 | 32.20 | 32.37 | 29.46 | 30.13 | 149,736 | -1.96(-6.12%) |
Feb 24, 2009 | 29.89 | 32.25 | 28.97 | 32.09 | 191,801 | +2.52(+8.53%) |
Feb 23, 2009 | 33.44 | 33.67 | 29.56 | 29.57 | 145,594 | -3.11(-9.51%) |
Feb 20, 2009 | 34.23 | 34.25 | 32.44 | 32.67 | 142,098 | -2.20(-6.31%) |
Feb 19, 2009 | 37.10 | 37.30 | 34.87 | 34.88 | 105,635 | -1.94(-5.26%) |
Feb 18, 2009 | 36.23 | 37.47 | 36.23 | 36.81 | 56,658 | -0.16(-0.44%) |
Feb 17, 2009 | 39.30 | 40.29 | 36.74 | 36.98 | 126,133 | -2.94(-7.36%) |
Feb 13, 2009 | 40.38 | 40.95 | 39.91 | 39.91 | 69,608 | -0.40(-0.98%) |
Feb 12, 2009 | 39.65 | 41.12 | 39.29 | 40.31 | 149,666 | -0.52(-1.29%) |
Feb 11, 2009 | 38.73 | 40.83 | 38.58 | 40.83 | 98,399 | +2.34(+6.09%) |
Feb 10, 2009 | 41.57 | 41.57 | 38.34 | 38.49 | 88,664 | -3.18(-7.62%) |
Feb 09, 2009 | 40.67 | 42.19 | 40.50 | 41.66 | 62,859 | +0.80(+1.95%) |
Feb 06, 2009 | 38.95 | 40.98 | 38.20 | 40.87 | 79,437 | +1.98(+5.08%) |
Feb 05, 2009 | 38.13 | 39.05 | 37.68 | 38.89 | 51,786 | +1.09(+2.89%) |
Feb 04, 2009 | 39.19 | 39.60 | 37.80 | 37.80 | 40,348 | -1.18(-3.03%) |
Feb 03, 2009 | 40.04 | 40.04 | 38.49 | 38.98 | 83,455 | -0.41(-1.04%) |
Feb 02, 2009 | 37.88 | 39.66 | 36.83 | 39.39 | 90,780 | +1.32(+3.47%) |
Jan 30, 2009 | 38.81 | 39.04 | 37.42 | 38.07 | 76,560 | -0.25(-0.64%) |
Jan 29, 2009 | 40.89 | 40.89 | 38.19 | 38.31 | 107,422 | -2.84(-6.89%) |
Jan 28, 2009 | 39.53 | 41.15 | 38.75 | 41.15 | 99,174 | +2.32(+5.97%) |
Jan 27, 2009 | 38.12 | 39.12 | 37.13 | 38.83 | 64,597 | +1.34(+3.58%) |
Jan 26, 2009 | 38.52 | 39.02 | 37.15 | 37.49 | 42,073 | -0.79(-2.07%) |
Jan 23, 2009 | 36.89 | 38.65 | 36.16 | 38.28 | 55,818 | +0.88(+2.35%) |
Jan 22, 2009 | 38.99 | 39.12 | 36.14 | 37.40 | 100,253 | -2.12(-5.36%) |
Jan 21, 2009 | 35.66 | 39.52 | 34.69 | 39.52 | 132,382 | +4.24(+12.02%) |
Jan 20, 2009 | 37.84 | 39.12 | 35.28 | 35.28 | 125,934 | -2.99(-7.82%) |
Jan 16, 2009 | 38.65 | 39.36 | 37.18 | 38.27 | 48,951 | +0.34(+0.90%) |
Jan 15, 2009 | 38.61 | 39.91 | 36.16 | 37.93 | 96,587 | -0.39(-1.01%) |
Jan 14, 2009 | 40.82 | 41.51 | 38.32 | 38.32 | 67,001 | -2.85(-6.92%) |
Jan 13, 2009 | 40.57 | 41.17 | 39.87 | 41.17 | 45,646 | +0.91(+2.27%) |
Jan 12, 2009 | 41.55 | 42.06 | 39.99 | 40.25 | 59,816 | -1.13(-2.73%) |
Jan 09, 2009 | 43.62 | 43.69 | 41.09 | 41.38 | 61,810 | -2.73(-6.19%) |
Jan 08, 2009 | 44.15 | 45.60 | 43.16 | 44.12 | 76,392 | -0.52(-1.16%) |
Jan 07, 2009 | 47.89 | 48.96 | 44.64 | 44.64 | 55,612 | -4.15(-8.51%) |
Jan 06, 2009 | 48.90 | 50.49 | 47.92 | 48.79 | 46,120 | +0.31(+0.63%) |
Jan 05, 2009 | 50.44 | 50.44 | 48.34 | 48.48 | 60,219 | -2.16(-4.27%) |