Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 34.95 | 35.56 | 34.49 | 34.95 | 255,185 | +0.31(+0.91%) |
Mar 30, 2009 | 34.70 | 34.76 | 34.17 | 34.64 | 315,661 | -0.91(-2.56%) |
Mar 26, 2009 | 34.82 | 35.55 | 34.38 | 35.55 | 399,460 | +1.09(+3.15%) |
Mar 25, 2009 | 34.88 | 35.11 | 33.68 | 34.46 | 397,978 | -0.35(-1.02%) |
Mar 24, 2009 | 35.68 | 35.74 | 34.70 | 34.82 | 339,557 | -1.16(-3.22%) |
Mar 23, 2009 | 35.11 | 35.97 | 34.91 | 35.97 | 281,450 | +0.91(+2.59%) |
Mar 20, 2009 | 35.64 | 36.38 | 35.00 | 35.06 | 454,979 | -0.44(-1.25%) |
Mar 19, 2009 | 35.31 | 35.77 | 35.01 | 35.51 | 252,602 | +0.31(+0.89%) |
Mar 18, 2009 | 33.97 | 35.41 | 33.83 | 35.19 | 359,555 | +1.09(+3.21%) |
Mar 17, 2009 | 32.75 | 34.10 | 32.63 | 34.10 | 321,842 | +1.37(+4.18%) |
Mar 16, 2009 | 32.20 | 33.25 | 32.03 | 32.73 | 369,955 | +0.56(+1.75%) |
Mar 13, 2009 | 31.62 | 32.20 | 31.39 | 32.17 | 0 | +0.63(+1.99%) |
Mar 12, 2009 | 30.82 | 31.65 | 30.36 | 31.54 | 450,329 | +0.55(+1.77%) |
Mar 11, 2009 | 31.65 | 31.78 | 30.95 | 30.99 | 348,023 | -0.56(-1.76%) |
Mar 10, 2009 | 32.13 | 32.13 | 31.13 | 31.55 | 407,764 | +0.10(+0.31%) |
Mar 09, 2009 | 31.55 | 31.79 | 30.99 | 31.45 | 404,677 | -0.03(-0.10%) |
Mar 06, 2009 | 31.63 | 32.16 | 30.99 | 31.48 | 0 | -0.11(-0.36%) |
Mar 05, 2009 | 31.75 | 31.82 | 30.98 | 31.60 | 242,619 | -0.47(-1.48%) |
Mar 04, 2009 | 31.88 | 32.51 | 31.37 | 32.07 | 276,535 | -0.36(-1.12%) |
Mar 02, 2009 | 32.55 | 33.22 | 32.36 | 32.43 | 348,948 | -0.53(-1.61%) |
Feb 27, 2009 | 32.76 | 33.80 | 32.55 | 32.96 | 0 | -0.22(-0.66%) |
Feb 26, 2009 | 33.69 | 33.81 | 32.80 | 33.18 | 354,787 | +0.06(+0.17%) |
Feb 25, 2009 | 33.18 | 33.55 | 32.75 | 33.12 | 227,062 | -0.15(-0.46%) |
Feb 24, 2009 | 33.68 | 33.86 | 32.89 | 33.28 | 263,052 | -0.06(-0.17%) |
Feb 23, 2009 | 33.98 | 33.98 | 33.10 | 33.33 | 194,627 | -0.37(-1.10%) |
Feb 20, 2009 | 33.55 | 34.48 | 33.16 | 33.70 | 0 | -0.31(-0.90%) |
Feb 19, 2009 | 34.28 | 34.59 | 33.81 | 34.01 | 106,797 | -0.23(-0.66%) |
Feb 18, 2009 | 34.64 | 34.81 | 34.02 | 34.24 | 151,388 | -0.17(-0.49%) |
Feb 17, 2009 | 34.71 | 34.95 | 33.99 | 34.40 | 181,681 | -0.91(-2.58%) |
Feb 13, 2009 | 35.14 | 36.01 | 34.86 | 35.31 | 246,026 | +0.35(+1.01%) |
Feb 12, 2009 | 34.80 | 35.14 | 33.96 | 34.96 | 250,922 | -0.30(-0.84%) |
Feb 11, 2009 | 35.47 | 35.53 | 35.00 | 35.26 | 166,236 | -0.14(-0.41%) |
Feb 10, 2009 | 35.97 | 36.43 | 35.26 | 35.40 | 163,262 | -0.61(-1.70%) |
Feb 09, 2009 | 36.22 | 36.34 | 35.62 | 36.01 | 106,920 | -0.43(-1.17%) |
Feb 06, 2009 | 35.32 | 36.76 | 35.17 | 36.44 | 151,668 | +0.97(+2.75%) |
Feb 05, 2009 | 34.80 | 36.12 | 34.80 | 35.47 | 153,417 | +0.52(+1.50%) |
Feb 04, 2009 | 35.20 | 35.71 | 34.45 | 34.94 | 167,565 | -0.09(-0.25%) |
Feb 03, 2009 | 35.45 | 35.47 | 34.60 | 35.03 | 175,030 | -0.24(-0.68%) |
Feb 02, 2009 | 34.23 | 35.53 | 34.22 | 35.27 | 182,164 | +0.71(+2.05%) |
Jan 30, 2009 | 35.00 | 35.71 | 34.34 | 34.57 | 0 | -0.39(-1.13%) |
Jan 29, 2009 | 34.62 | 35.51 | 34.38 | 34.96 | 171,141 | -0.15(-0.44%) |
Jan 28, 2009 | 35.76 | 35.76 | 34.73 | 35.11 | 138,750 | -0.19(-0.52%) |
Jan 27, 2009 | 34.44 | 35.63 | 34.22 | 35.30 | 151,061 | +0.68(+1.98%) |
Jan 26, 2009 | 33.92 | 35.08 | 33.80 | 34.61 | 213,364 | +0.84(+2.48%) |
Jan 23, 2009 | 33.00 | 33.90 | 32.92 | 33.78 | 184,833 | -0.06(-0.19%) |
Jan 22, 2009 | 33.33 | 34.11 | 33.10 | 33.84 | 189,327 | -0.19(-0.54%) |
Jan 21, 2009 | 34.14 | 34.14 | 33.00 | 34.03 | 179,837 | +0.25(+0.74%) |
Jan 20, 2009 | 34.45 | 35.02 | 33.64 | 33.78 | 185,285 | -1.04(-2.98%) |
Jan 16, 2009 | 34.48 | 34.90 | 34.20 | 34.82 | 0 | +0.56(+1.65%) |
Jan 15, 2009 | 33.72 | 34.43 | 33.45 | 34.25 | 289,652 | +0.44(+1.31%) |
Jan 14, 2009 | 33.49 | 34.14 | 33.16 | 33.81 | 243,183 | -0.14(-0.40%) |
Jan 13, 2009 | 33.85 | 34.20 | 33.65 | 33.95 | 190,481 | -0.06(-0.17%) |
Jan 12, 2009 | 33.37 | 34.32 | 33.29 | 34.00 | 234,448 | +0.64(+1.91%) |
Jan 09, 2009 | 33.71 | 33.71 | 32.71 | 33.37 | 222,267 | -0.46(-1.36%) |
Jan 08, 2009 | 33.68 | 34.24 | 33.08 | 33.83 | 276,458 | +0.01(+0.02%) |
Jan 07, 2009 | 34.20 | 34.43 | 33.62 | 33.82 | 298,699 | -0.91(-2.62%) |
Jan 06, 2009 | 35.25 | 35.54 | 34.55 | 34.73 | 483,254 | -0.33(-0.94%) |
Jan 05, 2009 | 35.14 | 35.51 | 34.57 | 35.06 | 243,211 | -0.03(-0.09%) |
Jan 02, 2009 | 35.72 | 35.86 | 34.83 | 35.09 | 0 | -0.52(-1.45%) |