Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 27.76 | 30.10 | 27.59 | 29.59 | 7,697,402 | +2.03(+7.37%) |
Mar 30, 2009 | 28.67 | 28.67 | 27.44 | 27.56 | 4,737,612 | -3.74(-11.95%) |
Mar 26, 2009 | 31.15 | 31.42 | 29.07 | 31.30 | 5,516,537 | +1.13(+3.73%) |
Mar 25, 2009 | 30.64 | 31.00 | 28.03 | 30.18 | 6,433,375 | -0.08(-0.27%) |
Mar 24, 2009 | 31.17 | 32.34 | 29.82 | 30.26 | 6,333,346 | -2.13(-6.58%) |
Mar 23, 2009 | 29.54 | 32.43 | 29.53 | 32.39 | 7,827,847 | +4.33(+15.44%) |
Mar 20, 2009 | 30.79 | 30.79 | 27.88 | 28.06 | 8,588,244 | -2.90(-9.36%) |
Mar 19, 2009 | 32.13 | 32.34 | 30.45 | 30.96 | 7,986,701 | -0.72(-2.28%) |
Mar 18, 2009 | 30.30 | 32.21 | 29.60 | 31.68 | 9,189,668 | +0.69(+2.21%) |
Mar 17, 2009 | 29.01 | 31.13 | 28.27 | 31.00 | 6,731,271 | +2.24(+7.78%) |
Mar 16, 2009 | 30.98 | 31.54 | 28.74 | 28.76 | 6,146,491 | -2.05(-6.65%) |
Mar 13, 2009 | 31.39 | 31.53 | 30.11 | 30.81 | 0 | -0.53(-1.71%) |
Mar 12, 2009 | 29.36 | 31.83 | 29.02 | 31.34 | 7,271,394 | +1.75(+5.93%) |
Mar 11, 2009 | 30.60 | 31.47 | 29.14 | 29.59 | 9,153,539 | -1.21(-3.94%) |
Mar 10, 2009 | 27.75 | 31.01 | 27.22 | 30.80 | 11,458,462 | +3.79(+14.01%) |
Mar 09, 2009 | 25.79 | 27.13 | 25.37 | 27.01 | 5,786,315 | +0.52(+1.95%) |
Mar 06, 2009 | 25.59 | 26.60 | 24.11 | 26.50 | 0 | +1.25(+4.93%) |
Mar 05, 2009 | 26.23 | 27.01 | 24.76 | 25.25 | 7,813,990 | -2.26(-8.23%) |
Mar 04, 2009 | 26.64 | 28.15 | 26.26 | 27.52 | 6,361,482 | +2.30(+9.10%) |
Mar 02, 2009 | 25.97 | 26.62 | 24.98 | 25.22 | 6,545,010 | -1.45(-5.45%) |
Feb 27, 2009 | 25.78 | 27.61 | 25.49 | 26.68 | 0 | +0.32(+1.22%) |
Feb 26, 2009 | 29.03 | 29.29 | 26.21 | 26.35 | 6,497,379 | -1.61(-5.76%) |
Feb 25, 2009 | 28.18 | 29.22 | 26.59 | 27.96 | 6,377,317 | -0.52(-1.81%) |
Feb 24, 2009 | 25.60 | 28.61 | 25.60 | 28.48 | 5,970,819 | +2.85(+11.14%) |
Feb 23, 2009 | 27.94 | 28.05 | 25.44 | 25.63 | 5,650,712 | -2.06(-7.45%) |
Feb 20, 2009 | 25.44 | 27.91 | 25.08 | 27.69 | 0 | +1.74(+6.71%) |
Feb 19, 2009 | 27.51 | 27.98 | 25.66 | 25.95 | 5,592,692 | -1.03(-3.80%) |
Feb 18, 2009 | 26.54 | 27.20 | 25.59 | 26.97 | 4,566,336 | +0.63(+2.39%) |
Feb 17, 2009 | 26.85 | 27.13 | 25.93 | 26.34 | 5,890,318 | -1.49(-5.35%) |
Feb 13, 2009 | 29.61 | 29.89 | 27.78 | 27.83 | 3,976,775 | -2.07(-6.92%) |
Feb 12, 2009 | 29.68 | 30.13 | 27.91 | 29.90 | 5,172,503 | -0.66(-2.16%) |
Feb 11, 2009 | 29.64 | 30.74 | 28.96 | 30.56 | 4,467,914 | +1.18(+4.02%) |
Feb 10, 2009 | 31.50 | 32.08 | 29.00 | 29.38 | 6,395,279 | -2.70(-8.41%) |
Feb 09, 2009 | 31.89 | 32.13 | 30.98 | 32.08 | 2,807,547 | +0.29(+0.91%) |
Feb 06, 2009 | 30.04 | 32.16 | 29.44 | 31.79 | 5,076,545 | +2.21(+7.46%) |
Feb 05, 2009 | 30.96 | 31.32 | 28.69 | 29.58 | 6,497,180 | -1.91(-6.07%) |
Feb 04, 2009 | 32.67 | 33.25 | 31.35 | 31.49 | 4,107,558 | -1.02(-3.13%) |
Feb 03, 2009 | 33.42 | 33.66 | 31.76 | 32.51 | 3,646,672 | -0.44(-1.34%) |
Feb 02, 2009 | 31.80 | 33.01 | 31.17 | 32.95 | 4,781,673 | +0.37(+1.14%) |
Jan 30, 2009 | 35.01 | 35.37 | 32.00 | 32.58 | 0 | -1.80(-5.25%) |
Jan 29, 2009 | 36.04 | 36.57 | 34.32 | 34.38 | 5,418,190 | -2.47(-6.69%) |
Jan 28, 2009 | 35.91 | 37.20 | 35.10 | 36.85 | 6,459,016 | +2.27(+6.56%) |
Jan 27, 2009 | 33.89 | 34.71 | 33.43 | 34.58 | 3,132,304 | +0.86(+2.54%) |
Jan 26, 2009 | 34.20 | 35.04 | 32.91 | 33.72 | 3,701,139 | -0.47(-1.38%) |
Jan 23, 2009 | 31.50 | 34.49 | 31.50 | 34.20 | 4,596,506 | +1.40(+4.26%) |
Jan 22, 2009 | 34.40 | 34.93 | 32.23 | 32.80 | 5,381,557 | -2.67(-7.53%) |
Jan 21, 2009 | 32.52 | 35.68 | 32.00 | 35.47 | 7,537,206 | +3.82(+12.08%) |
Jan 20, 2009 | 34.42 | 34.45 | 31.49 | 31.65 | 5,998,772 | -3.08(-8.87%) |
Jan 16, 2009 | 34.76 | 35.00 | 33.13 | 34.73 | 0 | +0.91(+2.70%) |
Jan 15, 2009 | 32.49 | 34.75 | 31.27 | 33.82 | 5,286,022 | +1.04(+3.19%) |
Jan 14, 2009 | 32.74 | 33.34 | 31.95 | 32.77 | 4,584,224 | -0.98(-2.91%) |
Jan 13, 2009 | 31.67 | 34.02 | 31.56 | 33.76 | 4,112,020 | +1.65(+5.15%) |
Jan 12, 2009 | 33.88 | 34.90 | 31.68 | 32.10 | 2,901,508 | -2.20(-6.42%) |
Jan 09, 2009 | 35.93 | 36.44 | 33.96 | 34.30 | 2,904,429 | -1.70(-4.73%) |
Jan 08, 2009 | 36.63 | 36.71 | 35.35 | 36.01 | 3,737,304 | -1.28(-3.44%) |
Jan 07, 2009 | 37.57 | 38.73 | 36.93 | 37.29 | 3,073,974 | -1.22(-3.17%) |
Jan 06, 2009 | 37.08 | 38.91 | 36.26 | 38.51 | 4,114,000 | +2.05(+5.62%) |
Jan 05, 2009 | 37.20 | 37.79 | 36.40 | 36.46 | 3,628,333 | -1.06(-2.82%) |
Jan 02, 2009 | 38.40 | 39.30 | 37.28 | 37.52 | 0 | -0.58(-1.52%) |