Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 80.53 | 84.99 | 80.28 | 83.05 | 33,063,792 | +4.36(+5.53%) |
Mar 30, 2009 | 81.55 | 82.29 | 78.69 | 78.69 | 27,260,246 | -9.03(-10.30%) |
Mar 26, 2009 | 87.73 | 88.67 | 85.74 | 87.73 | 36,822,920 | -0.75(-0.85%) |
Mar 25, 2009 | 87.05 | 89.23 | 83.14 | 88.48 | 41,879,716 | +1.84(+2.12%) |
Mar 24, 2009 | 86.63 | 90.59 | 85.65 | 86.64 | 39,465,232 | -1.04(-1.19%) |
Mar 23, 2009 | 83.68 | 87.68 | 82.50 | 87.68 | 42,865,812 | +11.44(+15.01%) |
Mar 20, 2009 | 77.95 | 78.73 | 74.50 | 76.23 | 37,203,904 | -3.68(-4.61%) |
Mar 19, 2009 | 81.98 | 82.85 | 77.75 | 79.92 | 36,479,768 | -2.53(-3.07%) |
Mar 18, 2009 | 76.44 | 83.65 | 75.75 | 82.45 | 43,880,096 | +4.90(+6.32%) |
Mar 17, 2009 | 72.57 | 77.54 | 72.50 | 77.54 | 29,817,568 | +3.99(+5.42%) |
Mar 16, 2009 | 78.59 | 79.44 | 73.00 | 73.56 | 36,052,584 | -3.84(-4.96%) |
Mar 13, 2009 | 76.60 | 78.21 | 74.92 | 77.39 | 0 | +1.21(+1.59%) |
Mar 12, 2009 | 72.09 | 76.38 | 70.64 | 76.18 | 39,337,696 | +3.81(+5.26%) |
Mar 11, 2009 | 68.06 | 73.24 | 67.04 | 72.37 | 48,497,596 | +6.00(+9.04%) |
Mar 10, 2009 | 60.85 | 66.94 | 60.40 | 66.37 | 44,665,076 | +8.44(+14.58%) |
Mar 09, 2009 | 57.79 | 60.63 | 57.01 | 57.93 | 30,190,164 | -1.33(-2.25%) |
Mar 06, 2009 | 64.49 | 66.18 | 57.38 | 59.26 | 0 | -4.75(-7.43%) |
Mar 05, 2009 | 64.92 | 67.13 | 62.16 | 64.01 | 31,693,100 | -2.94(-4.39%) |
Mar 04, 2009 | 66.51 | 68.93 | 63.84 | 66.95 | 35,810,912 | -1.64(-2.40%) |
Mar 02, 2009 | 68.82 | 70.66 | 67.02 | 68.60 | 30,731,246 | -2.75(-3.85%) |
Feb 27, 2009 | 69.43 | 73.15 | 68.54 | 71.35 | 0 | -0.33(-0.46%) |
Feb 26, 2009 | 72.30 | 73.63 | 70.52 | 71.68 | 35,127,944 | +1.24(+1.76%) |
Feb 25, 2009 | 71.71 | 73.24 | 68.39 | 70.44 | 46,277,516 | -2.40(-3.29%) |
Feb 24, 2009 | 63.87 | 72.92 | 63.85 | 72.83 | 42,259,684 | +10.11(+16.12%) |
Feb 23, 2009 | 67.77 | 68.75 | 62.50 | 62.72 | 28,466,178 | -3.54(-5.34%) |
Feb 20, 2009 | 64.19 | 68.27 | 62.09 | 66.26 | 46,151,224 | -1.11(-1.65%) |
Feb 19, 2009 | 67.69 | 69.61 | 67.00 | 67.37 | 31,247,820 | +1.18(+1.79%) |
Feb 18, 2009 | 68.69 | 68.69 | 63.51 | 66.19 | 41,620,976 | -0.95(-1.41%) |
Feb 17, 2009 | 72.27 | 72.44 | 66.42 | 67.14 | 39,674,232 | -8.41(-11.14%) |
Feb 13, 2009 | 74.42 | 76.75 | 74.03 | 75.55 | 29,336,806 | +0.68(+0.91%) |
Feb 12, 2009 | 72.58 | 75.36 | 71.65 | 74.87 | 29,240,578 | +0.68(+0.92%) |
Feb 11, 2009 | 71.87 | 74.37 | 70.83 | 74.19 | 24,963,618 | +3.38(+4.77%) |
Feb 10, 2009 | 75.82 | 76.68 | 70.27 | 70.81 | 38,116,936 | -5.87(-7.65%) |
Feb 09, 2009 | 76.00 | 77.28 | 74.13 | 76.68 | 23,919,170 | +1.03(+1.37%) |
Feb 06, 2009 | 73.84 | 75.65 | 71.72 | 75.65 | 33,906,012 | +2.91(+4.01%) |
Feb 05, 2009 | 67.97 | 74.18 | 67.57 | 72.73 | 43,209,436 | +3.82(+5.55%) |
Feb 04, 2009 | 65.57 | 70.44 | 65.37 | 68.91 | 38,014,808 | +4.04(+6.23%) |
Feb 03, 2009 | 66.04 | 66.19 | 62.51 | 64.87 | 24,822,022 | -0.60(-0.91%) |
Feb 02, 2009 | 61.71 | 65.80 | 61.55 | 65.46 | 23,599,778 | +2.22(+3.52%) |
Jan 30, 2009 | 65.48 | 66.41 | 62.16 | 63.24 | 0 | -1.56(-2.41%) |
Jan 29, 2009 | 66.69 | 67.83 | 64.33 | 64.80 | 27,605,808 | -3.90(-5.68%) |
Jan 28, 2009 | 66.02 | 69.80 | 65.31 | 68.70 | 43,890,972 | +7.39(+12.06%) |
Jan 27, 2009 | 59.15 | 61.61 | 58.57 | 61.30 | 26,383,812 | +3.18(+5.47%) |
Jan 26, 2009 | 59.58 | 61.69 | 57.00 | 58.12 | 23,918,606 | -0.56(-0.95%) |
Jan 23, 2009 | 53.16 | 59.02 | 52.58 | 58.68 | 27,988,100 | +3.04(+5.46%) |
Jan 22, 2009 | 52.70 | 57.72 | 51.33 | 55.64 | 31,411,106 | +0.89(+1.62%) |
Jan 21, 2009 | 49.66 | 54.91 | 49.55 | 54.76 | 48,729,268 | +8.38(+18.07%) |
Jan 20, 2009 | 54.52 | 55.04 | 46.32 | 46.37 | 42,284,008 | -10.85(-18.96%) |
Jan 16, 2009 | 59.52 | 59.93 | 54.79 | 57.22 | 33,257,328 | -0.61(-1.06%) |
Jan 15, 2009 | 58.77 | 59.69 | 54.05 | 57.83 | 32,961,738 | -1.46(-2.46%) |
Jan 14, 2009 | 59.44 | 60.22 | 57.54 | 59.29 | 23,411,266 | -1.75(-2.86%) |
Jan 13, 2009 | 58.09 | 61.79 | 57.74 | 61.04 | 33,014,612 | +0.20(+0.32%) |
Jan 12, 2009 | 65.30 | 65.61 | 59.87 | 60.84 | 20,140,230 | -4.90(-7.45%) |
Jan 09, 2009 | 67.30 | 68.05 | 62.99 | 65.74 | 15,565,322 | -1.17(-1.74%) |
Jan 08, 2009 | 65.42 | 67.77 | 64.77 | 66.90 | 17,161,626 | +0.71(+1.08%) |
Jan 07, 2009 | 68.08 | 68.82 | 65.53 | 66.19 | 16,059,561 | -3.30(-4.75%) |
Jan 06, 2009 | 70.54 | 72.22 | 68.71 | 69.49 | 27,513,822 | -0.05(-0.08%) |
Jan 05, 2009 | 67.22 | 71.24 | 66.94 | 69.54 | 20,433,904 | +1.58(+2.33%) |
Jan 02, 2009 | 65.82 | 68.64 | 64.38 | 67.96 | 18,047,940 | +1.86(+2.81%) |