Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 39.03 | 41.03 | 38.24 | 40.39 | 1,028,032 | +2.33(+6.13%) |
Mar 30, 2009 | 41.59 | 41.61 | 37.82 | 38.06 | 1,628,298 | -7.54(-16.54%) |
Mar 26, 2009 | 44.60 | 45.74 | 42.97 | 45.60 | 1,006,695 | +1.97(+4.51%) |
Mar 25, 2009 | 43.10 | 44.94 | 40.61 | 43.64 | 1,637,844 | +1.14(+2.69%) |
Mar 24, 2009 | 44.12 | 45.47 | 42.49 | 42.49 | 1,391,642 | -2.91(-6.40%) |
Mar 23, 2009 | 42.60 | 45.58 | 42.52 | 45.40 | 1,531,263 | +6.26(+15.98%) |
Mar 20, 2009 | 41.14 | 41.61 | 38.80 | 39.14 | 1,016,109 | -3.48(-8.16%) |
Mar 19, 2009 | 42.38 | 43.18 | 40.89 | 42.62 | 1,682,691 | +0.72(+1.71%) |
Mar 18, 2009 | 38.74 | 42.16 | 38.67 | 41.90 | 1,672,380 | +2.44(+6.18%) |
Mar 17, 2009 | 37.98 | 39.50 | 37.01 | 39.46 | 1,214,316 | +1.22(+3.19%) |
Mar 16, 2009 | 40.92 | 41.35 | 37.98 | 38.24 | 1,588,649 | -1.74(-4.36%) |
Mar 13, 2009 | 39.55 | 40.95 | 38.18 | 39.99 | 0 | +0.92(+2.35%) |
Mar 12, 2009 | 35.80 | 39.35 | 34.61 | 39.07 | 1,296,765 | +3.07(+8.53%) |
Mar 11, 2009 | 32.98 | 36.50 | 32.67 | 36.00 | 1,897,421 | +3.34(+10.23%) |
Mar 10, 2009 | 29.34 | 32.70 | 28.94 | 32.66 | 1,664,665 | +4.39(+15.52%) |
Mar 09, 2009 | 28.39 | 29.63 | 27.92 | 28.27 | 1,125,483 | -0.46(-1.58%) |
Mar 06, 2009 | 30.66 | 31.50 | 27.11 | 28.72 | 0 | -1.55(-5.12%) |
Mar 05, 2009 | 32.62 | 33.28 | 29.75 | 30.27 | 1,173,979 | -3.67(-10.81%) |
Mar 04, 2009 | 32.34 | 34.91 | 31.66 | 33.94 | 2,548,202 | +1.30(+3.98%) |
Mar 02, 2009 | 34.05 | 34.34 | 32.39 | 32.65 | 1,597,124 | -2.20(-6.31%) |
Feb 27, 2009 | 35.18 | 36.50 | 34.42 | 34.84 | 0 | -2.10(-5.69%) |
Feb 26, 2009 | 37.02 | 38.04 | 36.16 | 36.95 | 1,436,052 | -0.15(-0.39%) |
Feb 25, 2009 | 38.73 | 39.03 | 35.86 | 37.09 | 1,357,622 | -2.14(-5.46%) |
Feb 24, 2009 | 35.73 | 39.40 | 34.91 | 39.23 | 1,636,608 | +3.85(+10.90%) |
Feb 23, 2009 | 39.39 | 39.87 | 35.37 | 35.38 | 1,409,776 | -3.37(-8.70%) |
Feb 20, 2009 | 37.07 | 39.91 | 36.12 | 38.75 | 2,097,771 | +0.69(+1.81%) |
Feb 19, 2009 | 41.45 | 41.75 | 37.80 | 38.06 | 1,697,739 | -2.29(-5.66%) |
Feb 18, 2009 | 40.76 | 41.31 | 38.82 | 40.34 | 1,547,930 | +0.15(+0.36%) |
Feb 17, 2009 | 41.77 | 42.12 | 39.41 | 40.20 | 1,495,805 | -3.14(-7.24%) |
Feb 13, 2009 | 45.30 | 45.79 | 42.55 | 43.34 | 1,350,659 | -1.98(-4.36%) |
Feb 12, 2009 | 42.97 | 45.56 | 42.79 | 45.31 | 1,278,996 | +0.37(+0.82%) |
Feb 11, 2009 | 43.75 | 45.40 | 43.40 | 44.94 | 1,023,376 | +1.65(+3.80%) |
Feb 10, 2009 | 46.40 | 48.00 | 42.75 | 43.30 | 2,241,055 | -3.30(-7.09%) |
Feb 09, 2009 | 47.00 | 47.45 | 46.08 | 46.60 | 1,309,026 | -0.40(-0.84%) |
Feb 06, 2009 | 45.05 | 47.40 | 45.05 | 47.00 | 1,716,575 | +1.77(+3.92%) |
Feb 05, 2009 | 42.22 | 45.81 | 42.22 | 45.23 | 3,091,623 | +4.04(+9.80%) |
Feb 04, 2009 | 41.25 | 42.67 | 40.64 | 41.19 | 1,030,747 | +0.23(+0.57%) |
Feb 03, 2009 | 40.43 | 41.55 | 39.21 | 40.95 | 955,267 | +0.99(+2.47%) |
Feb 02, 2009 | 37.69 | 40.39 | 37.07 | 39.97 | 1,054,998 | +1.05(+2.69%) |
Jan 30, 2009 | 39.87 | 41.66 | 37.82 | 38.92 | 0 | -1.22(-3.04%) |
Jan 29, 2009 | 41.63 | 42.21 | 39.84 | 40.14 | 1,391,079 | -2.47(-5.80%) |
Jan 28, 2009 | 40.87 | 42.86 | 39.13 | 42.61 | 1,790,339 | +4.45(+11.67%) |
Jan 27, 2009 | 37.43 | 38.49 | 36.39 | 38.16 | 427,879 | +1.18(+3.20%) |
Jan 26, 2009 | 37.60 | 38.74 | 35.96 | 36.97 | 599,963 | -0.26(-0.70%) |
Jan 23, 2009 | 33.63 | 37.62 | 33.44 | 37.24 | 1,159,270 | +2.22(+6.33%) |
Jan 22, 2009 | 36.53 | 37.19 | 34.51 | 35.02 | 1,213,821 | -2.99(-7.87%) |
Jan 21, 2009 | 33.56 | 38.21 | 33.56 | 38.01 | 1,604,684 | +4.55(+13.60%) |
Jan 20, 2009 | 36.14 | 37.22 | 33.18 | 33.46 | 1,335,484 | -4.56(-12.00%) |
Jan 16, 2009 | 37.07 | 38.59 | 35.15 | 38.02 | 1,309,769 | +2.60(+7.33%) |
Jan 15, 2009 | 35.74 | 37.51 | 33.47 | 35.43 | 1,138,029 | -0.26(-0.73%) |
Jan 14, 2009 | 37.48 | 38.00 | 35.17 | 35.69 | 1,321,653 | -2.69(-7.01%) |
Jan 13, 2009 | 38.24 | 38.93 | 36.86 | 38.38 | 1,472,686 | -0.29(-0.75%) |
Jan 12, 2009 | 43.63 | 43.82 | 37.78 | 38.67 | 1,082,591 | -5.02(-11.48%) |
Jan 09, 2009 | 45.43 | 45.43 | 43.13 | 43.69 | 1,025,546 | -1.38(-3.07%) |
Jan 08, 2009 | 42.61 | 45.45 | 42.04 | 45.07 | 1,089,722 | +1.98(+4.58%) |
Jan 07, 2009 | 44.93 | 45.14 | 42.68 | 43.10 | 1,722,918 | -2.32(-5.12%) |
Jan 06, 2009 | 43.30 | 45.68 | 43.00 | 45.42 | 1,473,658 | +2.81(+6.59%) |
Jan 05, 2009 | 41.67 | 43.61 | 40.91 | 42.61 | 1,023,713 | +0.54(+1.29%) |
Jan 02, 2009 | 40.67 | 42.37 | 38.93 | 42.07 | 0 | +1.47(+3.63%) |