Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 65.50 | 68.30 | 64.84 | 66.38 | 418,422 | +1.65(+2.55%) |
Mar 30, 2009 | 66.80 | 67.29 | 63.10 | 64.73 | 394,054 | -6.02(-8.51%) |
Mar 26, 2009 | 65.58 | 70.75 | 65.58 | 70.75 | 791,662 | +5.29(+8.08%) |
Mar 25, 2009 | 65.25 | 67.49 | 61.98 | 65.46 | 394,334 | +0.96(+1.49%) |
Mar 24, 2009 | 63.01 | 67.12 | 63.01 | 64.50 | 540,851 | +0.67(+1.05%) |
Mar 23, 2009 | 61.88 | 63.83 | 61.88 | 63.83 | 395,275 | +2.72(+4.45%) |
Mar 20, 2009 | 62.48 | 62.68 | 60.39 | 61.11 | 342,543 | -1.23(-1.97%) |
Mar 19, 2009 | 63.60 | 63.71 | 62.08 | 62.34 | 652,728 | -1.38(-2.17%) |
Mar 18, 2009 | 59.69 | 65.00 | 59.20 | 63.72 | 950,590 | +4.52(+7.64%) |
Mar 17, 2009 | 56.45 | 60.00 | 56.15 | 59.20 | 518,769 | +3.07(+5.47%) |
Mar 16, 2009 | 56.80 | 57.80 | 55.76 | 56.13 | 426,121 | -0.37(-0.65%) |
Mar 13, 2009 | 56.34 | 56.61 | 54.50 | 56.50 | 0 | +1.35(+2.45%) |
Mar 12, 2009 | 52.85 | 55.89 | 52.02 | 55.15 | 494,089 | +2.30(+4.35%) |
Mar 11, 2009 | 52.64 | 54.71 | 51.79 | 52.85 | 436,463 | +0.60(+1.15%) |
Mar 10, 2009 | 49.76 | 52.92 | 49.76 | 52.25 | 642,025 | +3.18(+6.48%) |
Mar 09, 2009 | 48.61 | 51.05 | 48.47 | 49.07 | 369,149 | -0.12(-0.24%) |
Mar 06, 2009 | 50.27 | 50.27 | 47.89 | 49.19 | 0 | -1.19(-2.36%) |
Mar 05, 2009 | 50.00 | 51.08 | 49.30 | 50.38 | 451,453 | -0.37(-0.73%) |
Mar 04, 2009 | 51.25 | 52.35 | 50.00 | 50.75 | 370,065 | -1.85(-3.52%) |
Mar 02, 2009 | 53.93 | 54.28 | 51.88 | 52.60 | 694,297 | -2.03(-3.72%) |
Feb 27, 2009 | 53.16 | 55.42 | 53.00 | 54.63 | 0 | +0.50(+0.92%) |
Feb 26, 2009 | 56.23 | 57.26 | 53.75 | 54.13 | 564,283 | -1.33(-2.40%) |
Feb 25, 2009 | 56.49 | 56.99 | 54.95 | 55.46 | 807,361 | -0.77(-1.37%) |
Feb 24, 2009 | 55.21 | 57.38 | 54.97 | 56.23 | 761,474 | +1.56(+2.85%) |
Feb 23, 2009 | 56.07 | 56.71 | 54.30 | 54.67 | 877,840 | -0.83(-1.50%) |
Feb 20, 2009 | 52.70 | 55.90 | 52.41 | 55.50 | 921,201 | +1.76(+3.28%) |
Feb 19, 2009 | 55.31 | 56.00 | 53.44 | 53.74 | 456,685 | -0.71(-1.30%) |
Feb 18, 2009 | 53.49 | 54.65 | 52.43 | 54.45 | 599,109 | +1.09(+2.04%) |
Feb 17, 2009 | 54.88 | 54.94 | 52.85 | 53.36 | 657,480 | -1.69(-3.07%) |
Feb 13, 2009 | 53.47 | 55.36 | 52.43 | 55.05 | 946,575 | +1.80(+3.38%) |
Feb 12, 2009 | 50.71 | 53.97 | 49.34 | 53.25 | 3,271,578 | +5.83(+12.29%) |
Feb 11, 2009 | 48.17 | 49.06 | 46.88 | 47.42 | 1,420,607 | -0.69(-1.43%) |
Feb 10, 2009 | 49.91 | 51.49 | 47.68 | 48.11 | 1,139,578 | -2.27(-4.51%) |
Feb 09, 2009 | 51.42 | 51.65 | 49.82 | 50.38 | 479,752 | -0.93(-1.81%) |
Feb 06, 2009 | 51.11 | 53.53 | 50.78 | 51.31 | 629,467 | -0.22(-0.43%) |
Feb 05, 2009 | 48.99 | 51.89 | 48.87 | 51.53 | 562,989 | +2.36(+4.80%) |
Feb 04, 2009 | 49.11 | 50.98 | 48.99 | 49.17 | 604,845 | +0.06(+0.12%) |
Feb 03, 2009 | 48.35 | 49.85 | 47.96 | 49.11 | 557,704 | +1.01(+2.10%) |
Feb 02, 2009 | 47.45 | 48.94 | 47.19 | 48.10 | 554,267 | +0.34(+0.71%) |
Jan 30, 2009 | 48.55 | 48.55 | 46.46 | 47.76 | 0 | -1.20(-2.45%) |
Jan 29, 2009 | 50.00 | 50.30 | 48.67 | 48.96 | 312,056 | -1.42(-2.82%) |
Jan 28, 2009 | 49.50 | 50.96 | 49.01 | 50.38 | 618,382 | +2.29(+4.76%) |
Jan 27, 2009 | 49.27 | 49.86 | 47.60 | 48.09 | 363,325 | -0.50(-1.03%) |
Jan 26, 2009 | 48.89 | 49.70 | 47.18 | 48.59 | 429,809 | -0.36(-0.74%) |
Jan 23, 2009 | 48.55 | 50.14 | 48.10 | 48.95 | 445,625 | -0.17(-0.35%) |
Jan 22, 2009 | 49.23 | 51.00 | 48.64 | 49.12 | 534,872 | -1.18(-2.35%) |
Jan 21, 2009 | 50.51 | 51.00 | 48.51 | 50.30 | 311,136 | +0.70(+1.41%) |
Jan 20, 2009 | 52.88 | 52.88 | 48.99 | 49.60 | 428,022 | -3.45(-6.50%) |
Jan 16, 2009 | 53.01 | 53.66 | 51.48 | 53.05 | 458,024 | +1.57(+3.05%) |
Jan 15, 2009 | 50.00 | 52.34 | 48.33 | 51.48 | 502,768 | +1.51(+3.02%) |
Jan 14, 2009 | 51.26 | 51.50 | 49.12 | 49.97 | 593,430 | -2.29(-4.38%) |
Jan 13, 2009 | 53.66 | 53.78 | 51.13 | 52.26 | 436,358 | -2.02(-3.72%) |
Jan 12, 2009 | 53.42 | 55.55 | 52.67 | 54.28 | 620,583 | +0.87(+1.63%) |
Jan 09, 2009 | 57.10 | 57.39 | 53.36 | 53.41 | 543,056 | -3.85(-6.72%) |
Jan 08, 2009 | 56.83 | 57.81 | 54.85 | 57.26 | 618,330 | -1.25(-2.14%) |
Jan 07, 2009 | 59.61 | 59.90 | 58.11 | 58.51 | 673,060 | -1.87(-3.10%) |
Jan 06, 2009 | 63.48 | 63.55 | 59.84 | 60.38 | 658,466 | -2.17(-3.47%) |
Jan 05, 2009 | 64.68 | 64.85 | 61.31 | 62.55 | 606,491 | -1.59(-2.48%) |
Jan 02, 2009 | 61.89 | 64.48 | 60.40 | 64.14 | 0 | +2.16(+3.48%) |