Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 30.66 | 32.60 | 30.66 | 32.53 | 8,601,204 | +2.07(+6.78%) |
Mar 30, 2009 | 30.90 | 31.49 | 30.26 | 30.47 | 6,673,265 | -3.33(-9.86%) |
Mar 26, 2009 | 33.34 | 33.80 | 31.14 | 33.80 | 8,438,822 | +1.39(+4.29%) |
Mar 25, 2009 | 32.16 | 32.85 | 30.03 | 32.41 | 9,214,254 | +0.37(+1.14%) |
Mar 24, 2009 | 34.12 | 34.84 | 31.52 | 32.05 | 9,267,195 | -2.81(-8.06%) |
Mar 23, 2009 | 32.08 | 34.90 | 32.03 | 34.85 | 10,790,368 | +4.50(+14.84%) |
Mar 20, 2009 | 32.79 | 32.79 | 30.35 | 30.35 | 9,339,398 | -2.99(-8.98%) |
Mar 19, 2009 | 35.07 | 35.07 | 32.48 | 33.34 | 7,969,798 | -1.20(-3.48%) |
Mar 18, 2009 | 33.16 | 34.80 | 32.19 | 34.55 | 10,259,426 | +0.92(+2.74%) |
Mar 17, 2009 | 30.92 | 33.66 | 30.74 | 33.62 | 8,845,466 | +2.52(+8.10%) |
Mar 16, 2009 | 33.81 | 34.09 | 30.97 | 31.10 | 8,266,544 | -2.33(-6.96%) |
Mar 13, 2009 | 33.96 | 34.08 | 32.02 | 33.43 | 0 | -0.77(-2.24%) |
Mar 12, 2009 | 32.08 | 34.54 | 31.99 | 34.19 | 10,936,072 | +1.86(+5.75%) |
Mar 11, 2009 | 34.12 | 34.12 | 31.73 | 32.33 | 10,238,251 | -1.48(-4.37%) |
Mar 10, 2009 | 30.53 | 33.81 | 29.64 | 33.81 | 14,658,636 | +4.19(+14.15%) |
Mar 09, 2009 | 27.94 | 29.72 | 27.78 | 29.62 | 7,952,648 | +0.87(+3.01%) |
Mar 06, 2009 | 28.40 | 29.18 | 26.70 | 28.75 | 0 | +0.46(+1.62%) |
Mar 05, 2009 | 27.77 | 29.32 | 27.77 | 28.29 | 9,678,630 | -1.12(-3.80%) |
Mar 04, 2009 | 30.36 | 30.36 | 28.91 | 29.41 | 8,736,592 | -0.21(-0.70%) |
Mar 02, 2009 | 31.65 | 32.00 | 29.31 | 29.62 | 12,043,714 | -3.05(-9.34%) |
Feb 27, 2009 | 30.30 | 33.87 | 30.07 | 32.67 | 0 | +1.60(+5.16%) |
Feb 26, 2009 | 32.52 | 33.09 | 30.92 | 31.07 | 6,956,688 | -0.75(-2.35%) |
Feb 25, 2009 | 32.50 | 33.35 | 30.89 | 31.82 | 7,251,726 | -1.06(-3.22%) |
Feb 24, 2009 | 30.60 | 33.15 | 30.31 | 32.88 | 8,673,261 | +2.63(+8.68%) |
Feb 23, 2009 | 32.26 | 32.88 | 30.03 | 30.25 | 6,822,074 | -2.18(-6.72%) |
Feb 20, 2009 | 29.51 | 32.50 | 29.18 | 32.43 | 0 | +2.07(+6.81%) |
Feb 19, 2009 | 32.86 | 33.08 | 30.04 | 30.36 | 7,919,191 | -2.11(-6.49%) |
Feb 18, 2009 | 32.43 | 32.91 | 31.19 | 32.47 | 4,819,511 | +0.67(+2.11%) |
Feb 17, 2009 | 32.40 | 32.95 | 31.54 | 31.80 | 8,221,463 | -2.07(-6.12%) |
Feb 13, 2009 | 36.19 | 36.33 | 33.79 | 33.87 | 5,789,150 | -2.59(-7.11%) |
Feb 12, 2009 | 35.83 | 36.83 | 34.15 | 36.46 | 6,712,748 | -0.06(-0.18%) |
Feb 11, 2009 | 35.68 | 36.64 | 34.83 | 36.53 | 4,954,303 | +0.97(+2.72%) |
Feb 10, 2009 | 38.12 | 38.72 | 35.33 | 35.56 | 6,014,256 | -3.16(-8.15%) |
Feb 09, 2009 | 38.22 | 38.83 | 37.40 | 38.72 | 3,274,779 | +0.44(+1.14%) |
Feb 06, 2009 | 36.89 | 38.57 | 36.33 | 38.28 | 0 | +1.93(+5.31%) |
Feb 05, 2009 | 36.27 | 37.67 | 34.95 | 36.35 | 6,723,067 | -0.51(-1.37%) |
Feb 04, 2009 | 37.10 | 38.18 | 36.48 | 36.86 | 5,223,268 | +0.08(+0.22%) |
Feb 03, 2009 | 37.27 | 37.42 | 35.74 | 36.77 | 5,852,413 | -0.67(-1.78%) |
Feb 02, 2009 | 35.68 | 37.64 | 35.04 | 37.44 | 6,184,662 | +1.01(+2.76%) |
Jan 30, 2009 | 38.12 | 38.72 | 35.70 | 36.43 | 0 | -1.06(-2.83%) |
Jan 29, 2009 | 40.63 | 40.63 | 37.30 | 37.49 | 8,651,041 | -3.72(-9.03%) |
Jan 28, 2009 | 39.60 | 41.44 | 38.58 | 41.21 | 7,767,661 | +2.71(+7.05%) |
Jan 27, 2009 | 38.38 | 38.61 | 37.23 | 38.50 | 4,018,810 | +0.75(+1.98%) |
Jan 26, 2009 | 38.02 | 39.01 | 36.87 | 37.75 | 5,374,937 | +0.14(+0.38%) |
Jan 23, 2009 | 35.37 | 37.83 | 35.33 | 37.61 | 0 | +1.22(+3.37%) |
Jan 22, 2009 | 37.93 | 38.85 | 36.18 | 36.39 | 6,997,968 | -2.83(-7.21%) |
Jan 21, 2009 | 36.89 | 39.31 | 35.00 | 39.21 | 7,264,211 | +3.93(+11.13%) |
Jan 20, 2009 | 38.30 | 39.84 | 35.17 | 35.28 | 7,334,999 | -4.37(-11.02%) |
Jan 16, 2009 | 39.05 | 39.82 | 37.25 | 39.65 | 0 | +1.62(+4.26%) |
Jan 15, 2009 | 36.97 | 38.89 | 35.54 | 38.03 | 5,301,720 | +0.98(+2.64%) |
Jan 14, 2009 | 37.04 | 37.74 | 36.56 | 37.06 | 4,876,452 | -1.11(-2.92%) |
Jan 13, 2009 | 36.68 | 38.71 | 36.01 | 38.17 | 4,967,909 | +0.64(+1.69%) |
Jan 12, 2009 | 39.13 | 39.29 | 37.22 | 37.53 | 4,908,523 | -1.10(-2.85%) |
Jan 09, 2009 | 40.21 | 40.62 | 38.36 | 38.63 | 4,488,276 | -1.20(-3.02%) |
Jan 08, 2009 | 40.65 | 40.65 | 39.22 | 39.84 | 4,685,352 | -0.95(-2.32%) |
Jan 07, 2009 | 42.55 | 42.86 | 40.63 | 40.78 | 4,693,403 | -2.84(-6.51%) |
Jan 06, 2009 | 43.02 | 43.85 | 41.82 | 43.62 | 6,204,607 | +1.17(+2.76%) |
Jan 05, 2009 | 43.96 | 44.62 | 42.22 | 42.45 | 5,199,118 | -2.06(-4.62%) |
Jan 02, 2009 | 46.81 | 47.04 | 44.48 | 44.51 | 0 | -2.31(-4.93%) |