Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 55.23 | 57.75 | 54.59 | 56.32 | 20,550 | +1.77(+3.24%) |
Mar 30, 2009 | 55.32 | 55.32 | 52.66 | 54.55 | 14,329 | -3.01(-5.23%) |
Mar 26, 2009 | 57.36 | 58.87 | 56.13 | 57.56 | 18,375 | +1.29(+2.29%) |
Mar 25, 2009 | 54.50 | 57.42 | 54.25 | 56.27 | 11,397 | +2.54(+4.73%) |
Mar 24, 2009 | 55.66 | 57.77 | 53.28 | 53.73 | 20,094 | -4.35(-7.49%) |
Mar 23, 2009 | 56.03 | 58.08 | 53.28 | 58.08 | 21,469 | +6.49(+12.58%) |
Mar 20, 2009 | 54.24 | 56.69 | 51.01 | 51.59 | 24,275 | -4.90(-8.67%) |
Mar 19, 2009 | 59.00 | 59.00 | 53.50 | 56.49 | 11,883 | -1.90(-3.25%) |
Mar 18, 2009 | 54.66 | 59.81 | 53.28 | 58.39 | 39,667 | +3.56(+6.49%) |
Mar 17, 2009 | 51.49 | 54.83 | 51.49 | 54.83 | 34,028 | +3.14(+6.07%) |
Mar 16, 2009 | 51.79 | 52.49 | 51.12 | 51.69 | 26,724 | +0.32(+0.62%) |
Mar 13, 2009 | 50.53 | 52.99 | 48.31 | 51.37 | 17,862 | +1.28(+2.56%) |
Mar 12, 2009 | 47.63 | 50.87 | 47.16 | 50.09 | 45,879 | +2.05(+4.27%) |
Mar 11, 2009 | 48.77 | 48.97 | 47.01 | 48.04 | 20,076 | +0.37(+0.78%) |
Mar 10, 2009 | 44.50 | 48.00 | 44.04 | 47.67 | 78,371 | +4.17(+9.59%) |
Mar 09, 2009 | 44.30 | 45.41 | 42.46 | 43.50 | 22,075 | -1.05(-2.36%) |
Mar 06, 2009 | 44.44 | 46.00 | 43.01 | 44.55 | 22,132 | +0.55(+1.25%) |
Mar 05, 2009 | 44.41 | 45.50 | 41.41 | 44.00 | 36,899 | +0.25(+0.57%) |
Mar 04, 2009 | 44.66 | 46.65 | 42.56 | 43.75 | 27,366 | -1.26(-2.80%) |
Mar 02, 2009 | 45.63 | 46.00 | 44.21 | 45.01 | 16,828 | -1.08(-2.34%) |
Feb 27, 2009 | 46.70 | 47.89 | 44.90 | 46.09 | 8,386 | -0.08(-0.17%) |
Feb 26, 2009 | 45.39 | 46.20 | 44.50 | 46.17 | 22,861 | +1.17(+2.60%) |
Feb 25, 2009 | 47.71 | 47.71 | 44.01 | 45.00 | 29,775 | -2.99(-6.23%) |
Feb 24, 2009 | 44.56 | 48.48 | 44.06 | 47.99 | 33,924 | +3.95(+8.97%) |
Feb 23, 2009 | 47.12 | 47.50 | 44.04 | 44.04 | 32,710 | -2.77(-5.92%) |
Feb 20, 2009 | 46.27 | 47.61 | 45.40 | 46.81 | 45,551 | -0.19(-0.40%) |
Feb 19, 2009 | 47.72 | 49.11 | 46.50 | 47.00 | 42,009 | -0.16(-0.34%) |
Feb 18, 2009 | 47.63 | 47.76 | 45.90 | 47.16 | 21,337 | +0.33(+0.70%) |
Feb 17, 2009 | 48.00 | 49.38 | 46.80 | 46.83 | 22,652 | -2.78(-5.60%) |
Feb 13, 2009 | 50.50 | 50.99 | 48.63 | 49.61 | 45,230 | +0.55(+1.12%) |
Feb 12, 2009 | 48.11 | 53.00 | 48.11 | 49.06 | 45,252 | -2.33(-4.53%) |
Feb 11, 2009 | 51.52 | 52.91 | 50.91 | 51.39 | 16,273 | +0.02(+0.04%) |
Feb 10, 2009 | 55.38 | 57.45 | 51.16 | 51.37 | 31,332 | -3.86(-6.99%) |
Feb 09, 2009 | 56.81 | 58.50 | 55.18 | 55.23 | 9,401 | -2.01(-3.51%) |
Feb 06, 2009 | 56.25 | 59.00 | 55.31 | 57.24 | 27,497 | +1.11(+1.98%) |
Feb 05, 2009 | 57.07 | 59.24 | 56.00 | 56.13 | 23,482 | -0.71(-1.25%) |
Feb 04, 2009 | 60.99 | 61.26 | 55.40 | 56.84 | 13,301 | -4.32(-7.06%) |
Feb 03, 2009 | 57.30 | 63.39 | 54.39 | 61.16 | 23,735 | +4.22(+7.41%) |
Feb 02, 2009 | 53.59 | 58.16 | 52.51 | 56.94 | 44,527 | +2.79(+5.15%) |
Jan 30, 2009 | 57.91 | 57.91 | 52.54 | 54.15 | 27,847 | -2.95(-5.17%) |
Jan 29, 2009 | 60.05 | 60.05 | 56.55 | 57.10 | 21,380 | -3.02(-5.02%) |
Jan 28, 2009 | 59.44 | 62.79 | 58.00 | 60.12 | 40,642 | +2.17(+3.74%) |
Jan 27, 2009 | 56.91 | 58.72 | 55.75 | 57.95 | 14,108 | +1.09(+1.92%) |
Jan 26, 2009 | 59.67 | 59.67 | 56.01 | 56.86 | 34,352 | -1.08(-1.86%) |
Jan 23, 2009 | 58.00 | 59.86 | 57.45 | 57.94 | 23,719 | -1.63(-2.74%) |
Jan 22, 2009 | 61.39 | 63.17 | 58.13 | 59.57 | 37,237 | -5.12(-7.91%) |
Jan 21, 2009 | 57.20 | 64.99 | 56.47 | 64.69 | 25,072 | +8.20(+14.52%) |
Jan 20, 2009 | 59.96 | 61.85 | 56.00 | 56.49 | 49,776 | -4.44(-7.29%) |
Jan 16, 2009 | 60.00 | 61.33 | 59.01 | 60.93 | 15,415 | +2.24(+3.82%) |
Jan 15, 2009 | 59.69 | 60.95 | 55.29 | 58.69 | 51,019 | -0.86(-1.44%) |
Jan 14, 2009 | 60.21 | 62.49 | 59.51 | 59.55 | 19,465 | -2.19(-3.55%) |
Jan 13, 2009 | 64.25 | 66.63 | 60.07 | 61.74 | 20,312 | -2.91(-4.50%) |
Jan 12, 2009 | 71.91 | 71.91 | 64.37 | 64.65 | 32,001 | -7.59(-10.51%) |
Jan 09, 2009 | 74.54 | 76.63 | 70.06 | 72.24 | 19,170 | -4.17(-5.46%) |
Jan 08, 2009 | 75.48 | 76.41 | 73.24 | 76.41 | 13,044 | +3.20(+4.37%) |
Jan 07, 2009 | 72.29 | 75.89 | 69.91 | 73.21 | 30,860 | -0.38(-0.52%) |
Jan 06, 2009 | 68.38 | 74.86 | 68.38 | 73.59 | 38,912 | +6.08(+9.01%) |
Jan 05, 2009 | 65.09 | 67.51 | 64.04 | 67.51 | 16,781 | +2.56(+3.94%) |