Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 30.42 | 30.61 | 30.09 | 30.11 | 32,574 | -0.15(-0.49%) |
Mar 30, 2009 | 30.66 | 30.66 | 29.90 | 30.25 | 74,128 | -1.13(-3.60%) |
Mar 26, 2009 | 30.89 | 31.44 | 30.84 | 31.39 | 143,690 | +0.50(+1.62%) |
Mar 25, 2009 | 30.82 | 31.23 | 30.36 | 30.89 | 125,134 | +0.03(+0.09%) |
Mar 24, 2009 | 30.93 | 31.13 | 30.47 | 30.86 | 106,546 | -0.14(-0.45%) |
Mar 23, 2009 | 30.39 | 31.04 | 30.34 | 31.00 | 109,136 | +1.23(+4.15%) |
Mar 20, 2009 | 29.71 | 30.21 | 29.65 | 29.76 | 61,255 | -0.05(-0.17%) |
Mar 19, 2009 | 30.40 | 30.40 | 29.67 | 29.81 | 97,313 | -0.28(-0.93%) |
Mar 18, 2009 | 30.03 | 30.51 | 29.59 | 30.09 | 168,334 | +0.04(+0.12%) |
Mar 17, 2009 | 29.54 | 30.06 | 29.54 | 30.06 | 53,118 | +0.49(+1.66%) |
Mar 16, 2009 | 30.03 | 30.09 | 29.39 | 29.56 | 136,964 | +0.28(+0.95%) |
Mar 13, 2009 | 29.11 | 29.35 | 28.84 | 29.29 | 0 | +0.48(+1.66%) |
Mar 12, 2009 | 27.96 | 28.89 | 27.86 | 28.81 | 62,091 | +0.69(+2.46%) |
Mar 11, 2009 | 28.20 | 28.27 | 27.95 | 28.12 | 67,636 | +0.22(+0.79%) |
Mar 10, 2009 | 27.75 | 27.93 | 27.44 | 27.90 | 119,933 | +0.71(+2.59%) |
Mar 09, 2009 | 27.12 | 27.65 | 27.09 | 27.19 | 195,881 | -0.27(-0.99%) |
Mar 06, 2009 | 27.69 | 27.83 | 26.93 | 27.46 | 0 | +0.17(+0.62%) |
Mar 05, 2009 | 27.62 | 27.93 | 27.25 | 27.30 | 244,653 | -0.91(-3.23%) |
Mar 04, 2009 | 28.24 | 28.60 | 27.82 | 28.21 | 101,318 | +0.23(+0.81%) |
Mar 02, 2009 | 28.24 | 28.58 | 27.85 | 27.98 | 381,394 | -0.89(-3.08%) |
Feb 27, 2009 | 28.72 | 29.26 | 27.43 | 28.87 | 0 | -0.22(-0.76%) |
Feb 26, 2009 | 29.90 | 30.08 | 29.09 | 29.09 | 88,264 | -0.57(-1.91%) |
Feb 25, 2009 | 29.72 | 30.04 | 29.40 | 29.65 | 242,101 | -0.23(-0.79%) |
Feb 24, 2009 | 29.37 | 30.50 | 29.20 | 29.89 | 161,206 | +0.64(+2.18%) |
Feb 23, 2009 | 30.15 | 30.28 | 29.15 | 29.25 | 307,354 | -0.66(-2.21%) |
Feb 20, 2009 | 29.81 | 30.20 | 29.62 | 29.91 | 140,737 | -0.44(-1.45%) |
Feb 19, 2009 | 30.60 | 30.74 | 30.30 | 30.35 | 61,945 | +0.04(+0.12%) |
Feb 18, 2009 | 30.42 | 30.45 | 30.05 | 30.31 | 128,114 | -0.01(-0.04%) |
Feb 17, 2009 | 30.30 | 30.62 | 30.05 | 30.33 | 67,407 | -0.81(-2.59%) |
Feb 13, 2009 | 31.40 | 31.50 | 31.09 | 31.14 | 58,357 | -0.21(-0.68%) |
Feb 12, 2009 | 30.76 | 31.44 | 30.65 | 31.35 | 92,078 | +0.38(+1.23%) |
Feb 11, 2009 | 30.92 | 31.14 | 30.82 | 30.97 | 54,974 | +0.18(+0.57%) |
Feb 10, 2009 | 31.63 | 31.88 | 30.65 | 30.79 | 93,845 | -1.12(-3.50%) |
Feb 09, 2009 | 32.34 | 32.34 | 31.79 | 31.91 | 63,770 | -0.43(-1.34%) |
Feb 06, 2009 | 31.81 | 32.47 | 31.73 | 32.34 | 79,500 | +0.65(+2.06%) |
Feb 05, 2009 | 31.10 | 31.84 | 31.06 | 31.69 | 71,857 | +0.40(+1.29%) |
Feb 04, 2009 | 32.05 | 32.05 | 31.20 | 31.28 | 122,974 | -0.62(-1.93%) |
Feb 03, 2009 | 31.25 | 32.06 | 31.15 | 31.90 | 90,808 | +0.64(+2.04%) |
Feb 02, 2009 | 31.16 | 31.40 | 30.83 | 31.26 | 171,120 | -0.17(-0.54%) |
Jan 30, 2009 | 32.44 | 32.52 | 31.39 | 31.43 | 0 | -1.19(-3.63%) |
Jan 29, 2009 | 32.85 | 33.13 | 32.55 | 32.61 | 56,596 | -0.45(-1.35%) |
Jan 28, 2009 | 33.03 | 33.16 | 32.75 | 33.06 | 222,277 | +0.51(+1.58%) |
Jan 27, 2009 | 32.60 | 32.81 | 32.37 | 32.55 | 107,868 | +0.22(+0.68%) |
Jan 26, 2009 | 32.11 | 32.72 | 32.08 | 32.33 | 146,421 | +0.15(+0.46%) |
Jan 23, 2009 | 31.69 | 32.26 | 31.61 | 32.18 | 75,000 | -0.23(-0.73%) |
Jan 22, 2009 | 32.21 | 32.51 | 31.91 | 32.41 | 71,384 | -0.22(-0.66%) |
Jan 21, 2009 | 32.68 | 32.71 | 31.83 | 32.63 | 65,365 | +0.39(+1.19%) |
Jan 20, 2009 | 32.91 | 33.18 | 32.16 | 32.24 | 106,873 | -0.70(-2.13%) |
Jan 16, 2009 | 32.91 | 33.11 | 32.53 | 32.95 | 327,437 | +0.38(+1.16%) |
Jan 15, 2009 | 32.22 | 32.66 | 31.85 | 32.57 | 134,986 | +0.23(+0.73%) |
Jan 14, 2009 | 32.96 | 32.96 | 32.08 | 32.33 | 87,241 | -1.02(-3.06%) |
Jan 13, 2009 | 33.28 | 33.54 | 33.15 | 33.35 | 76,293 | +0.04(+0.13%) |
Jan 12, 2009 | 33.55 | 33.68 | 33.17 | 33.31 | 30,889 | -0.34(-1.00%) |
Jan 09, 2009 | 34.23 | 34.23 | 33.60 | 33.65 | 92,329 | -0.49(-1.44%) |
Jan 08, 2009 | 34.12 | 34.15 | 33.79 | 34.14 | 38,504 | -0.01(-0.02%) |
Jan 07, 2009 | 34.12 | 34.50 | 34.10 | 34.15 | 34,693 | -0.40(-1.17%) |
Jan 06, 2009 | 34.91 | 35.13 | 34.38 | 34.55 | 256,429 | -0.18(-0.51%) |
Jan 05, 2009 | 34.58 | 34.88 | 34.51 | 34.73 | 51,831 | -0.07(-0.21%) |
Jan 02, 2009 | 34.04 | 34.86 | 33.81 | 34.80 | 0 | +0.82(+2.40%) |