Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 36.13 | 36.66 | 35.64 | 35.74 | 6,550,216 | +0.01(+0.03%) |
Mar 30, 2009 | 36.50 | 36.64 | 35.01 | 35.73 | 6,509,182 | -3.71(-9.41%) |
Mar 26, 2009 | 39.78 | 40.44 | 38.81 | 39.45 | 6,911,398 | +0.23(+0.59%) |
Mar 25, 2009 | 39.71 | 39.98 | 37.78 | 39.22 | 8,812,905 | -0.47(-1.18%) |
Mar 24, 2009 | 39.56 | 40.02 | 38.73 | 39.68 | 8,281,627 | -0.61(-1.51%) |
Mar 23, 2009 | 38.96 | 40.34 | 38.86 | 40.29 | 9,494,920 | +2.90(+7.74%) |
Mar 20, 2009 | 38.61 | 39.17 | 37.05 | 37.40 | 7,792,536 | -1.42(-3.67%) |
Mar 19, 2009 | 37.73 | 39.58 | 37.73 | 38.82 | 11,252,817 | +2.13(+5.81%) |
Mar 18, 2009 | 36.02 | 37.32 | 34.55 | 36.69 | 7,500,984 | +0.46(+1.27%) |
Mar 17, 2009 | 34.27 | 36.26 | 33.72 | 36.23 | 8,279,509 | +1.93(+5.63%) |
Mar 16, 2009 | 33.61 | 34.91 | 33.12 | 34.30 | 8,056,363 | +0.86(+2.58%) |
Mar 13, 2009 | 34.17 | 34.36 | 32.83 | 33.44 | 0 | -0.43(-1.28%) |
Mar 12, 2009 | 33.09 | 33.98 | 31.55 | 33.87 | 9,389,491 | +0.64(+1.94%) |
Mar 11, 2009 | 33.12 | 33.98 | 32.41 | 33.22 | 8,185,552 | +0.43(+1.32%) |
Mar 10, 2009 | 31.63 | 33.63 | 31.41 | 32.79 | 10,584,881 | +1.96(+6.35%) |
Mar 09, 2009 | 29.92 | 32.08 | 29.92 | 30.83 | 11,044,914 | +0.44(+1.45%) |
Mar 06, 2009 | 30.56 | 31.93 | 29.22 | 30.39 | 0 | +0.13(+0.43%) |
Mar 05, 2009 | 30.36 | 31.55 | 29.93 | 30.26 | 10,589,553 | -1.06(-3.37%) |
Mar 04, 2009 | 30.48 | 31.96 | 30.14 | 31.32 | 10,648,664 | +2.69(+9.41%) |
Mar 02, 2009 | 31.24 | 31.25 | 28.38 | 28.63 | 10,462,137 | -3.49(-10.87%) |
Feb 27, 2009 | 31.72 | 33.29 | 31.08 | 32.12 | 0 | -0.62(-1.88%) |
Feb 26, 2009 | 33.25 | 34.27 | 32.68 | 32.74 | 7,330,079 | +0.07(+0.23%) |
Feb 25, 2009 | 32.06 | 33.41 | 30.98 | 32.66 | 9,143,020 | +0.61(+1.89%) |
Feb 24, 2009 | 30.98 | 32.18 | 30.56 | 32.06 | 8,087,641 | +1.42(+4.65%) |
Feb 23, 2009 | 33.11 | 33.45 | 30.53 | 30.63 | 8,518,588 | -2.06(-6.30%) |
Feb 20, 2009 | 32.39 | 33.36 | 32.01 | 32.69 | 0 | -0.43(-1.30%) |
Feb 19, 2009 | 33.32 | 33.87 | 32.54 | 33.12 | 6,481,738 | +0.72(+2.21%) |
Feb 18, 2009 | 33.82 | 33.82 | 31.97 | 32.41 | 8,299,022 | -0.90(-2.70%) |
Feb 17, 2009 | 35.23 | 35.47 | 33.15 | 33.31 | 9,284,342 | -3.37(-9.20%) |
Feb 13, 2009 | 36.12 | 37.20 | 36.03 | 36.68 | 0 | +0.51(+1.42%) |
Feb 12, 2009 | 35.58 | 36.26 | 34.58 | 36.16 | 8,691,110 | -0.25(-0.68%) |
Feb 11, 2009 | 36.44 | 36.99 | 35.61 | 36.41 | 12,853,818 | +0.35(+0.97%) |
Feb 10, 2009 | 38.07 | 38.90 | 35.62 | 36.06 | 8,051,281 | -2.00(-5.26%) |
Feb 09, 2009 | 38.46 | 39.52 | 37.65 | 38.07 | 8,200,760 | -0.33(-0.86%) |
Feb 06, 2009 | 36.77 | 38.68 | 36.65 | 38.40 | 0 | +0.66(+1.75%) |
Feb 05, 2009 | 35.93 | 37.86 | 35.60 | 37.74 | 10,789,554 | +1.63(+4.50%) |
Feb 04, 2009 | 35.39 | 36.88 | 35.13 | 36.11 | 10,483,304 | +1.65(+4.77%) |
Feb 03, 2009 | 33.92 | 34.89 | 33.48 | 34.46 | 9,652,601 | +1.30(+3.91%) |
Feb 02, 2009 | 33.08 | 33.78 | 32.79 | 33.17 | 9,133,756 | -0.60(-1.77%) |
Jan 30, 2009 | 35.52 | 35.69 | 33.56 | 33.77 | 0 | -0.93(-2.68%) |
Jan 29, 2009 | 35.45 | 35.84 | 34.57 | 34.69 | 8,015,552 | -1.33(-3.70%) |
Jan 28, 2009 | 35.89 | 36.43 | 35.08 | 36.03 | 6,503,750 | +0.74(+2.08%) |
Jan 27, 2009 | 34.92 | 35.71 | 34.42 | 35.29 | 7,339,946 | +0.09(+0.26%) |
Jan 26, 2009 | 35.05 | 36.39 | 34.59 | 35.20 | 7,225,614 | +0.39(+1.11%) |
Jan 23, 2009 | 32.37 | 35.20 | 32.12 | 34.81 | 0 | +1.65(+4.96%) |
Jan 22, 2009 | 33.49 | 34.01 | 32.03 | 33.17 | 7,404,574 | -1.05(-3.06%) |
Jan 21, 2009 | 32.85 | 34.35 | 32.34 | 34.22 | 9,598,141 | +1.87(+5.80%) |
Jan 20, 2009 | 33.79 | 34.61 | 32.17 | 32.34 | 9,874,922 | -2.10(-6.11%) |
Jan 16, 2009 | 35.64 | 36.59 | 34.25 | 34.45 | 0 | -0.40(-1.13%) |
Jan 15, 2009 | 34.91 | 35.25 | 32.90 | 34.84 | 9,316,459 | -0.21(-0.60%) |
Jan 14, 2009 | 35.77 | 35.84 | 34.36 | 35.05 | 11,866,481 | -1.32(-3.64%) |
Jan 13, 2009 | 36.35 | 37.39 | 35.52 | 36.38 | 8,887,379 | +0.78(+2.19%) |
Jan 12, 2009 | 36.74 | 36.86 | 35.14 | 35.59 | 7,542,299 | -1.66(-4.46%) |
Jan 09, 2009 | 38.55 | 38.83 | 36.86 | 37.26 | 6,710,106 | -1.25(-3.25%) |
Jan 08, 2009 | 37.25 | 38.86 | 37.04 | 38.51 | 9,890,329 | +1.62(+4.38%) |
Jan 07, 2009 | 37.94 | 37.99 | 36.52 | 36.89 | 6,130,643 | -1.92(-4.95%) |
Jan 06, 2009 | 38.73 | 40.42 | 38.55 | 38.81 | 8,157,385 | +0.73(+1.91%) |
Jan 05, 2009 | 37.21 | 39.57 | 37.03 | 38.09 | 8,298,285 | +0.75(+2.02%) |
Jan 02, 2009 | 35.61 | 37.62 | 35.51 | 37.33 | 0 | +1.90(+5.37%) |