Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 29.83 | 30.45 | 28.98 | 29.87 | 1,039,758 | +0.45(+1.53%) |
Mar 30, 2009 | 31.27 | 31.73 | 28.74 | 29.42 | 1,816,842 | -4.49(-13.24%) |
Mar 26, 2009 | 29.25 | 34.35 | 29.25 | 33.91 | 3,634,383 | +4.91(+16.93%) |
Mar 25, 2009 | 27.18 | 31.28 | 27.18 | 29.00 | 2,968,423 | +1.84(+6.77%) |
Mar 24, 2009 | 26.45 | 27.81 | 26.08 | 27.16 | 1,879,714 | +0.23(+0.85%) |
Mar 23, 2009 | 25.75 | 26.98 | 25.31 | 26.93 | 1,515,634 | +3.14(+13.20%) |
Mar 20, 2009 | 25.01 | 25.10 | 23.24 | 23.79 | 1,961,321 | -1.04(-4.19%) |
Mar 19, 2009 | 24.32 | 25.25 | 24.30 | 24.83 | 1,695,160 | +0.71(+2.94%) |
Mar 18, 2009 | 22.18 | 25.16 | 21.92 | 24.12 | 2,546,652 | +1.93(+8.70%) |
Mar 17, 2009 | 21.12 | 22.31 | 20.81 | 22.19 | 1,361,006 | +0.99(+4.67%) |
Mar 16, 2009 | 21.07 | 22.65 | 21.07 | 21.20 | 1,893,359 | +0.39(+1.87%) |
Mar 13, 2009 | 20.39 | 21.75 | 20.14 | 20.81 | 0 | +0.48(+2.36%) |
Mar 12, 2009 | 18.70 | 20.47 | 18.22 | 20.33 | 1,692,080 | +1.25(+6.55%) |
Mar 11, 2009 | 19.36 | 19.77 | 18.57 | 19.08 | 1,711,029 | -0.13(-0.68%) |
Mar 10, 2009 | 17.93 | 19.50 | 17.60 | 19.21 | 2,150,145 | +2.10(+12.27%) |
Mar 09, 2009 | 18.23 | 19.00 | 16.97 | 17.11 | 2,346,463 | -1.13(-6.20%) |
Mar 06, 2009 | 19.38 | 19.38 | 17.64 | 18.24 | 0 | -0.71(-3.75%) |
Mar 05, 2009 | 19.90 | 20.33 | 18.67 | 18.95 | 2,194,626 | -1.46(-7.15%) |
Mar 04, 2009 | 20.20 | 20.95 | 19.77 | 20.41 | 2,082,525 | -0.69(-3.27%) |
Mar 02, 2009 | 22.09 | 22.57 | 21.00 | 21.10 | 2,785,273 | -1.49(-6.60%) |
Feb 27, 2009 | 23.39 | 24.01 | 22.40 | 22.59 | 0 | -1.16(-4.88%) |
Feb 26, 2009 | 24.00 | 25.32 | 23.68 | 23.75 | 2,021,076 | +0.17(+0.72%) |
Feb 25, 2009 | 25.10 | 25.40 | 23.39 | 23.58 | 2,317,805 | -1.66(-6.58%) |
Feb 24, 2009 | 24.04 | 27.43 | 23.46 | 25.24 | 4,158,088 | -1.41(-5.29%) |
Feb 23, 2009 | 28.18 | 28.77 | 26.54 | 26.65 | 2,419,499 | -1.72(-6.06%) |
Feb 20, 2009 | 28.88 | 29.62 | 27.57 | 28.37 | 0 | -1.19(-4.03%) |
Feb 19, 2009 | 30.70 | 31.88 | 29.25 | 29.56 | 1,574,333 | -0.78(-2.57%) |
Feb 18, 2009 | 32.46 | 32.72 | 30.23 | 30.34 | 1,225,928 | -1.80(-5.60%) |
Feb 17, 2009 | 32.03 | 32.65 | 31.47 | 32.14 | 865,935 | -1.13(-3.40%) |
Feb 13, 2009 | 33.67 | 34.14 | 32.74 | 33.27 | 733,354 | -0.20(-0.60%) |
Feb 12, 2009 | 32.03 | 33.67 | 31.51 | 33.47 | 1,327,188 | +0.54(+1.64%) |
Feb 11, 2009 | 33.49 | 34.45 | 32.44 | 32.93 | 1,536,520 | -0.51(-1.53%) |
Feb 10, 2009 | 36.13 | 37.00 | 33.06 | 33.44 | 1,298,068 | -3.08(-8.43%) |
Feb 09, 2009 | 36.88 | 37.24 | 34.82 | 36.52 | 1,267,102 | -0.39(-1.06%) |
Feb 06, 2009 | 34.05 | 37.25 | 33.89 | 36.91 | 1,734,368 | +2.93(+8.62%) |
Feb 05, 2009 | 32.41 | 34.23 | 31.90 | 33.98 | 1,456,139 | +1.44(+4.43%) |
Feb 04, 2009 | 33.66 | 33.99 | 32.24 | 32.54 | 955,266 | -1.35(-3.98%) |
Feb 03, 2009 | 31.79 | 34.49 | 31.48 | 33.89 | 1,394,329 | +2.21(+6.98%) |
Feb 02, 2009 | 31.56 | 32.46 | 30.96 | 31.68 | 1,244,670 | -0.43(-1.34%) |
Jan 30, 2009 | 34.79 | 34.81 | 31.94 | 32.11 | 0 | -2.61(-7.52%) |
Jan 29, 2009 | 37.11 | 37.11 | 34.49 | 34.72 | 1,498,107 | -2.95(-7.83%) |
Jan 28, 2009 | 36.26 | 38.85 | 35.77 | 37.67 | 1,197,084 | +2.11(+5.93%) |
Jan 27, 2009 | 34.75 | 35.92 | 34.48 | 35.56 | 900,531 | +1.12(+3.25%) |
Jan 26, 2009 | 34.47 | 35.49 | 33.87 | 34.44 | 1,135,392 | +0.05(+0.15%) |
Jan 23, 2009 | 33.73 | 35.29 | 33.11 | 34.39 | 893,031 | -0.09(-0.26%) |
Jan 22, 2009 | 35.28 | 35.87 | 33.50 | 34.48 | 1,080,783 | -1.47(-4.09%) |
Jan 21, 2009 | 35.08 | 35.97 | 34.10 | 35.95 | 930,309 | +1.46(+4.23%) |
Jan 20, 2009 | 37.17 | 37.44 | 34.24 | 34.49 | 1,030,986 | -2.90(-7.76%) |
Jan 16, 2009 | 37.88 | 38.31 | 35.89 | 37.39 | 0 | +0.09(+0.24%) |
Jan 15, 2009 | 38.10 | 38.10 | 35.00 | 37.30 | 1,416,268 | -0.75(-1.97%) |
Jan 14, 2009 | 38.73 | 38.73 | 37.48 | 38.05 | 995,874 | -1.35(-3.43%) |
Jan 13, 2009 | 39.50 | 40.65 | 39.10 | 39.40 | 1,077,633 | -0.22(-0.56%) |
Jan 12, 2009 | 40.64 | 40.94 | 39.21 | 39.62 | 1,096,497 | -0.97(-2.39%) |
Jan 09, 2009 | 42.48 | 43.16 | 40.54 | 40.59 | 1,180,609 | -2.05(-4.81%) |
Jan 08, 2009 | 43.27 | 43.40 | 41.75 | 42.64 | 1,627,015 | -0.58(-1.34%) |
Jan 07, 2009 | 44.71 | 44.76 | 42.99 | 43.22 | 1,205,702 | -1.89(-4.19%) |
Jan 06, 2009 | 45.01 | 46.05 | 44.65 | 45.11 | 903,880 | +0.22(+0.49%) |
Jan 05, 2009 | 43.77 | 45.01 | 43.41 | 44.89 | 982,977 | +0.79(+1.79%) |
Jan 02, 2009 | 43.01 | 44.26 | 41.64 | 44.10 | 0 | +1.13(+2.63%) |