Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 30.01 | 30.18 | 29.10 | 29.43 | 4,585,215 | -0.24(-0.80%) |
Mar 30, 2009 | 30.56 | 30.56 | 28.99 | 29.66 | 4,366,317 | -3.14(-9.58%) |
Mar 26, 2009 | 31.42 | 32.90 | 31.42 | 32.81 | 5,046,465 | +1.75(+5.65%) |
Mar 25, 2009 | 31.48 | 32.51 | 30.04 | 31.05 | 5,361,997 | -0.37(-1.19%) |
Mar 24, 2009 | 31.93 | 32.27 | 31.30 | 31.43 | 3,730,171 | -1.05(-3.23%) |
Mar 23, 2009 | 31.28 | 32.58 | 31.28 | 32.48 | 6,305,536 | +1.35(+4.32%) |
Mar 20, 2009 | 32.41 | 32.71 | 31.04 | 31.13 | 6,000,474 | -2.21(-6.64%) |
Mar 19, 2009 | 33.32 | 34.14 | 32.77 | 33.34 | 4,861,445 | +0.90(+2.77%) |
Mar 18, 2009 | 32.71 | 33.00 | 31.22 | 32.45 | 6,079,736 | -0.55(-1.66%) |
Mar 17, 2009 | 31.80 | 33.00 | 30.76 | 33.00 | 6,043,581 | +1.57(+4.99%) |
Mar 16, 2009 | 31.88 | 32.71 | 31.31 | 31.43 | 9,408,846 | -2.51(-7.40%) |
Mar 13, 2009 | 35.01 | 35.24 | 32.48 | 33.94 | 0 | -0.49(-1.41%) |
Mar 12, 2009 | 31.94 | 34.72 | 31.10 | 34.43 | 8,677,296 | +2.81(+8.89%) |
Mar 11, 2009 | 32.62 | 32.93 | 30.54 | 31.62 | 7,318,666 | -0.49(-1.54%) |
Mar 10, 2009 | 29.43 | 32.35 | 29.28 | 32.11 | 9,772,783 | +3.60(+12.64%) |
Mar 09, 2009 | 26.54 | 29.74 | 26.40 | 28.51 | 11,987,968 | +1.46(+5.42%) |
Mar 06, 2009 | 26.84 | 27.44 | 26.05 | 27.04 | 0 | +0.71(+2.68%) |
Mar 05, 2009 | 27.11 | 27.42 | 25.96 | 26.33 | 7,386,239 | -1.74(-6.19%) |
Mar 04, 2009 | 26.98 | 28.56 | 26.61 | 28.07 | 8,100,614 | +2.13(+8.21%) |
Mar 02, 2009 | 27.60 | 28.26 | 25.82 | 25.94 | 7,749,820 | -2.38(-8.39%) |
Feb 27, 2009 | 28.77 | 29.51 | 28.21 | 28.32 | 0 | -1.46(-4.92%) |
Feb 26, 2009 | 31.09 | 31.26 | 29.62 | 29.78 | 12,464,687 | +1.69(+6.00%) |
Feb 25, 2009 | 29.61 | 29.61 | 27.41 | 28.10 | 12,576,412 | -1.99(-6.62%) |
Feb 24, 2009 | 29.82 | 30.44 | 28.26 | 30.09 | 8,132,128 | +0.26(+0.89%) |
Feb 23, 2009 | 31.82 | 31.89 | 29.62 | 29.83 | 6,298,067 | -1.67(-5.30%) |
Feb 20, 2009 | 31.75 | 32.27 | 30.64 | 31.50 | 5,318,568 | -0.84(-2.61%) |
Feb 19, 2009 | 33.11 | 34.05 | 32.19 | 32.34 | 2,960,963 | -0.51(-1.56%) |
Feb 18, 2009 | 33.97 | 34.06 | 32.41 | 32.85 | 3,774,645 | -0.55(-1.63%) |
Feb 17, 2009 | 34.43 | 35.04 | 33.12 | 33.40 | 5,048,840 | -2.39(-6.69%) |
Feb 13, 2009 | 36.10 | 36.96 | 35.49 | 35.79 | 3,460,003 | -0.43(-1.18%) |
Feb 12, 2009 | 35.12 | 36.23 | 34.12 | 36.21 | 4,626,130 | +0.22(+0.62%) |
Feb 11, 2009 | 35.53 | 36.45 | 34.84 | 35.99 | 4,884,657 | +0.88(+2.50%) |
Feb 10, 2009 | 35.81 | 37.07 | 34.66 | 35.12 | 6,363,512 | -0.54(-1.51%) |
Feb 09, 2009 | 35.82 | 36.61 | 35.06 | 35.65 | 3,201,649 | +0.26(+0.75%) |
Feb 06, 2009 | 34.16 | 35.50 | 33.98 | 35.39 | 4,100,250 | +1.65(+4.90%) |
Feb 05, 2009 | 32.97 | 34.15 | 32.26 | 33.74 | 5,507,776 | +0.43(+1.30%) |
Feb 04, 2009 | 33.07 | 34.51 | 33.00 | 33.30 | 3,494,346 | +0.34(+1.03%) |
Feb 03, 2009 | 32.77 | 33.28 | 31.68 | 32.96 | 4,523,897 | +0.34(+1.04%) |
Feb 02, 2009 | 32.29 | 33.08 | 31.32 | 32.62 | 5,217,039 | -0.51(-1.54%) |
Jan 30, 2009 | 34.93 | 35.00 | 32.72 | 33.13 | 0 | -1.55(-4.47%) |
Jan 29, 2009 | 35.95 | 35.96 | 34.43 | 34.68 | 3,801,164 | -1.81(-4.97%) |
Jan 28, 2009 | 35.71 | 37.05 | 35.49 | 36.50 | 4,184,678 | +1.85(+5.33%) |
Jan 27, 2009 | 35.24 | 35.56 | 33.70 | 34.65 | 4,715,404 | -0.31(-0.88%) |
Jan 26, 2009 | 35.27 | 36.96 | 34.07 | 34.95 | 5,055,727 | -0.89(-2.49%) |
Jan 23, 2009 | 33.97 | 36.84 | 33.22 | 35.85 | 5,922,207 | +1.66(+4.86%) |
Jan 22, 2009 | 35.50 | 36.04 | 33.64 | 34.19 | 7,720,699 | -2.85(-7.70%) |
Jan 21, 2009 | 35.77 | 37.25 | 34.08 | 37.04 | 5,295,987 | +1.61(+4.54%) |
Jan 20, 2009 | 37.45 | 37.60 | 34.95 | 35.43 | 5,118,708 | -2.56(-6.73%) |
Jan 16, 2009 | 38.16 | 39.16 | 35.94 | 37.99 | 4,324,821 | +0.78(+2.11%) |
Jan 15, 2009 | 36.65 | 38.12 | 34.49 | 37.20 | 6,146,054 | +0.55(+1.51%) |
Jan 14, 2009 | 38.43 | 38.43 | 36.07 | 36.65 | 4,683,356 | -2.57(-6.56%) |
Jan 13, 2009 | 38.11 | 39.77 | 37.52 | 39.22 | 3,917,893 | +0.79(+2.06%) |
Jan 12, 2009 | 40.88 | 41.28 | 37.99 | 38.43 | 3,739,966 | -3.05(-7.35%) |
Jan 09, 2009 | 42.36 | 42.61 | 40.81 | 41.48 | 3,233,675 | -0.56(-1.34%) |
Jan 08, 2009 | 39.50 | 42.04 | 39.33 | 42.04 | 5,570,269 | +2.19(+5.49%) |
Jan 07, 2009 | 41.50 | 41.50 | 39.51 | 39.85 | 5,170,367 | -2.44(-5.76%) |
Jan 06, 2009 | 43.63 | 44.03 | 41.91 | 42.29 | 6,724,031 | -0.12(-0.28%) |
Jan 05, 2009 | 41.14 | 43.07 | 40.24 | 42.41 | 5,244,732 | +1.62(+3.97%) |
Jan 02, 2009 | 39.08 | 41.11 | 38.50 | 40.79 | 0 | +2.57(+6.73%) |