Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 33.49 | 34.39 | 33.04 | 33.55 | 83,236,008 | +0.50(+1.51%) |
Mar 30, 2009 | 33.07 | 33.20 | 32.38 | 33.05 | 74,420,352 | -2.19(-6.21%) |
Mar 26, 2009 | 34.40 | 35.31 | 34.04 | 35.24 | 139,917,792 | +1.31(+3.86%) |
Mar 25, 2009 | 33.31 | 34.37 | 32.41 | 33.93 | 119,658,408 | +0.93(+2.82%) |
Mar 24, 2009 | 33.91 | 34.23 | 32.96 | 33.00 | 88,860,192 | -1.45(-4.20%) |
Mar 23, 2009 | 33.21 | 34.56 | 33.11 | 34.45 | 119,356,576 | +2.70(+8.50%) |
Mar 20, 2009 | 33.19 | 33.29 | 31.72 | 31.75 | 86,186,368 | -1.21(-3.67%) |
Mar 19, 2009 | 33.71 | 33.75 | 32.68 | 32.96 | 81,244,600 | -0.28(-0.83%) |
Mar 18, 2009 | 31.97 | 33.49 | 31.69 | 33.23 | 140,406,320 | +1.11(+3.46%) |
Mar 17, 2009 | 30.75 | 32.12 | 30.52 | 32.12 | 81,514,816 | +1.42(+4.63%) |
Mar 16, 2009 | 31.61 | 31.92 | 30.62 | 30.70 | 98,282,664 | -0.56(-1.80%) |
Mar 13, 2009 | 31.23 | 31.49 | 30.78 | 31.26 | 0 | +0.33(+1.05%) |
Mar 12, 2009 | 29.01 | 31.12 | 28.64 | 30.94 | 109,360,848 | +1.81(+6.22%) |
Mar 11, 2009 | 29.44 | 30.02 | 28.87 | 29.13 | 103,612,928 | +0.04(+0.14%) |
Mar 10, 2009 | 27.99 | 29.23 | 27.87 | 29.09 | 95,940,480 | +1.78(+6.51%) |
Mar 09, 2009 | 27.58 | 28.30 | 27.20 | 27.31 | 95,379,456 | -0.64(-2.30%) |
Mar 06, 2009 | 28.11 | 28.49 | 27.25 | 27.95 | 0 | +0.14(+0.51%) |
Mar 05, 2009 | 28.78 | 29.13 | 27.73 | 27.81 | 123,410,672 | -1.56(-5.33%) |
Mar 04, 2009 | 29.21 | 29.90 | 28.76 | 29.37 | 100,889,944 | +0.06(+0.19%) |
Mar 02, 2009 | 30.38 | 30.51 | 29.29 | 29.32 | 105,315,824 | -1.77(-5.70%) |
Feb 27, 2009 | 30.75 | 31.67 | 30.68 | 31.09 | 0 | -0.31(-0.99%) |
Feb 26, 2009 | 32.23 | 32.36 | 31.14 | 31.40 | 86,145,512 | -0.50(-1.57%) |
Feb 25, 2009 | 32.43 | 32.66 | 31.36 | 31.90 | 131,615,824 | -0.67(-2.07%) |
Feb 24, 2009 | 31.79 | 32.85 | 31.44 | 32.57 | 102,593,784 | +1.16(+3.69%) |
Feb 23, 2009 | 32.86 | 32.91 | 31.34 | 31.41 | 99,246,144 | -1.25(-3.84%) |
Feb 20, 2009 | 32.48 | 33.06 | 31.91 | 32.67 | 105,018,376 | -0.44(-1.34%) |
Feb 19, 2009 | 33.97 | 34.14 | 33.06 | 33.11 | 81,286,424 | -0.47(-1.40%) |
Feb 18, 2009 | 34.34 | 34.41 | 33.45 | 33.58 | 98,578,752 | -0.48(-1.42%) |
Feb 17, 2009 | 34.14 | 34.64 | 34.01 | 34.07 | 102,691,192 | -1.41(-3.96%) |
Feb 13, 2009 | 35.80 | 36.29 | 35.40 | 35.47 | 74,179,000 | -0.37(-1.04%) |
Feb 12, 2009 | 35.02 | 35.90 | 34.52 | 35.84 | 99,752,384 | +0.30(+0.85%) |
Feb 11, 2009 | 35.64 | 35.88 | 35.01 | 35.54 | 73,568,272 | +0.13(+0.38%) |
Feb 10, 2009 | 36.84 | 37.40 | 35.30 | 35.41 | 105,677,624 | -1.72(-4.62%) |
Feb 09, 2009 | 37.15 | 37.43 | 36.70 | 37.12 | 69,598,048 | -0.17(-0.45%) |
Feb 06, 2009 | 36.07 | 37.46 | 35.90 | 37.29 | 67,725,464 | +1.28(+3.55%) |
Feb 05, 2009 | 35.29 | 36.53 | 35.10 | 36.01 | 90,199,416 | +0.41(+1.16%) |
Feb 04, 2009 | 35.90 | 36.62 | 35.36 | 35.60 | 81,963,768 | -0.26(-0.73%) |
Feb 03, 2009 | 35.95 | 36.19 | 35.30 | 35.86 | 72,359,512 | +0.25(+0.71%) |
Feb 02, 2009 | 34.67 | 35.84 | 34.65 | 35.61 | 79,224,272 | +0.29(+0.81%) |
Jan 30, 2009 | 36.34 | 36.53 | 35.03 | 35.32 | 0 | -0.73(-2.03%) |
Jan 29, 2009 | 37.00 | 37.51 | 35.93 | 36.05 | 83,664,288 | -1.47(-3.92%) |
Jan 28, 2009 | 36.73 | 37.71 | 36.12 | 37.52 | 89,458,856 | +1.48(+4.12%) |
Jan 27, 2009 | 35.79 | 36.38 | 35.51 | 36.03 | 69,179,200 | +0.39(+1.09%) |
Jan 26, 2009 | 35.22 | 36.42 | 35.08 | 35.65 | 79,298,680 | +0.40(+1.13%) |
Jan 23, 2009 | 34.18 | 35.74 | 34.03 | 35.25 | 96,269,832 | +0.17(+0.50%) |
Jan 22, 2009 | 35.35 | 35.99 | 34.44 | 35.07 | 87,891,096 | -1.05(-2.90%) |
Jan 21, 2009 | 34.94 | 36.28 | 34.18 | 36.12 | 83,228,320 | +1.72(+4.99%) |
Jan 20, 2009 | 36.43 | 36.73 | 34.39 | 34.41 | 107,271,824 | -2.50(-6.78%) |
Jan 16, 2009 | 37.30 | 37.34 | 35.71 | 36.91 | 101,393,712 | +0.41(+1.11%) |
Jan 15, 2009 | 35.98 | 36.94 | 34.79 | 36.50 | 126,720,824 | +0.58(+1.61%) |
Jan 14, 2009 | 36.78 | 37.06 | 35.83 | 35.92 | 93,849,112 | -1.65(-4.40%) |
Jan 13, 2009 | 37.03 | 37.81 | 36.85 | 37.57 | 78,891,544 | +0.49(+1.33%) |
Jan 12, 2009 | 38.08 | 38.20 | 36.92 | 37.08 | 67,654,152 | -1.14(-2.97%) |
Jan 09, 2009 | 39.79 | 39.85 | 38.05 | 38.22 | 104,180,952 | -1.47(-3.70%) |
Jan 08, 2009 | 39.21 | 39.82 | 39.04 | 39.69 | 74,571,632 | +0.19(+0.48%) |
Jan 07, 2009 | 39.92 | 40.77 | 38.93 | 39.50 | 97,803,904 | -1.20(-2.95%) |
Jan 06, 2009 | 40.35 | 41.22 | 40.01 | 40.70 | 98,211,160 | +0.67(+1.69%) |
Jan 05, 2009 | 40.09 | 40.34 | 39.22 | 40.02 | 74,612,832 | +0.14(+0.36%) |
Jan 02, 2009 | 39.50 | 40.27 | 39.08 | 39.88 | 0 | +0.78(+1.99%) |