Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 31.91 | 34.99 | 31.81 | 34.39 | 2,870,926 | +2.76(+8.71%) |
Mar 30, 2009 | 33.12 | 34.26 | 31.61 | 31.64 | 1,662,594 | -2.03(-6.03%) |
Mar 26, 2009 | 32.73 | 33.68 | 32.67 | 33.67 | 1,171,607 | +0.84(+2.55%) |
Mar 25, 2009 | 32.97 | 34.41 | 31.75 | 32.83 | 1,419,687 | -0.03(-0.08%) |
Mar 24, 2009 | 33.09 | 34.16 | 32.67 | 32.86 | 2,295,131 | -0.34(-1.01%) |
Mar 23, 2009 | 30.95 | 33.19 | 30.92 | 33.19 | 2,192,504 | +3.93(+13.42%) |
Mar 20, 2009 | 29.93 | 30.53 | 29.26 | 29.26 | 1,635,312 | -0.47(-1.60%) |
Mar 19, 2009 | 31.10 | 31.96 | 29.74 | 29.74 | 2,105,771 | -1.01(-3.29%) |
Mar 18, 2009 | 30.10 | 31.15 | 29.32 | 30.75 | 1,716,945 | +0.29(+0.94%) |
Mar 17, 2009 | 28.84 | 30.47 | 28.59 | 30.47 | 1,527,948 | +1.55(+5.34%) |
Mar 16, 2009 | 29.14 | 31.55 | 28.79 | 28.92 | 2,218,725 | +0.27(+0.94%) |
Mar 13, 2009 | 30.31 | 30.81 | 28.43 | 28.65 | 0 | -1.60(-5.29%) |
Mar 12, 2009 | 28.30 | 30.54 | 27.03 | 30.25 | 3,318,794 | +2.09(+7.40%) |
Mar 11, 2009 | 27.71 | 28.70 | 27.29 | 28.17 | 3,222,864 | +1.37(+5.11%) |
Mar 10, 2009 | 24.68 | 26.99 | 24.63 | 26.80 | 3,979,156 | +2.54(+10.48%) |
Mar 09, 2009 | 21.51 | 25.12 | 21.19 | 24.26 | 5,915,943 | +2.12(+9.59%) |
Mar 06, 2009 | 24.13 | 24.40 | 21.56 | 22.13 | 0 | -2.28(-9.35%) |
Mar 05, 2009 | 24.30 | 25.23 | 24.06 | 24.42 | 2,331,694 | -0.49(-1.97%) |
Mar 04, 2009 | 25.26 | 25.39 | 22.90 | 24.91 | 4,405,244 | -0.80(-3.11%) |
Mar 02, 2009 | 26.88 | 27.78 | 25.55 | 25.71 | 2,712,433 | -1.84(-6.69%) |
Feb 27, 2009 | 28.13 | 28.86 | 27.47 | 27.55 | 0 | -1.14(-3.99%) |
Feb 26, 2009 | 28.60 | 29.85 | 28.16 | 28.70 | 3,446,026 | +0.11(+0.39%) |
Feb 25, 2009 | 28.72 | 29.05 | 26.79 | 28.59 | 3,438,285 | +0.99(+3.57%) |
Feb 24, 2009 | 26.81 | 27.79 | 25.13 | 27.60 | 2,942,847 | +1.80(+6.96%) |
Feb 23, 2009 | 27.85 | 28.07 | 25.76 | 25.80 | 3,026,271 | -1.75(-6.35%) |
Feb 20, 2009 | 26.67 | 27.78 | 26.09 | 27.55 | 2,530,000 | +0.16(+0.58%) |
Feb 19, 2009 | 30.04 | 30.04 | 26.97 | 27.39 | 5,422,545 | -2.44(-8.17%) |
Feb 18, 2009 | 30.25 | 30.37 | 26.99 | 29.83 | 7,548,430 | -0.54(-1.78%) |
Feb 17, 2009 | 32.51 | 32.62 | 30.29 | 30.37 | 3,917,189 | -3.11(-9.29%) |
Feb 13, 2009 | 35.67 | 35.93 | 32.73 | 33.48 | 3,437,942 | -2.26(-6.33%) |
Feb 12, 2009 | 35.71 | 36.05 | 34.11 | 35.74 | 2,725,657 | -0.42(-1.16%) |
Feb 11, 2009 | 36.82 | 37.08 | 35.71 | 36.16 | 1,875,353 | -0.54(-1.47%) |
Feb 10, 2009 | 38.23 | 38.52 | 36.70 | 36.70 | 2,429,677 | -1.83(-4.76%) |
Feb 09, 2009 | 38.58 | 38.76 | 37.70 | 38.54 | 1,894,336 | -0.09(-0.24%) |
Feb 06, 2009 | 38.69 | 39.57 | 38.27 | 38.63 | 1,661,155 | -0.14(-0.36%) |
Feb 05, 2009 | 37.73 | 38.81 | 37.29 | 38.77 | 2,151,554 | +0.77(+2.03%) |
Feb 04, 2009 | 37.56 | 38.35 | 34.96 | 38.00 | 6,082,990 | +1.37(+3.74%) |
Feb 03, 2009 | 38.77 | 38.77 | 35.72 | 36.63 | 4,283,391 | -1.85(-4.81%) |
Feb 02, 2009 | 38.35 | 38.84 | 37.70 | 38.48 | 1,259,475 | -0.23(-0.60%) |
Jan 30, 2009 | 39.57 | 40.02 | 38.64 | 38.71 | 0 | -0.94(-2.37%) |
Jan 29, 2009 | 39.84 | 40.48 | 39.26 | 39.65 | 1,240,671 | -0.51(-1.27%) |
Jan 28, 2009 | 38.73 | 40.73 | 38.73 | 40.16 | 1,204,679 | +1.00(+2.54%) |
Jan 27, 2009 | 37.89 | 39.46 | 37.89 | 39.17 | 1,154,200 | +1.56(+4.16%) |
Jan 26, 2009 | 37.01 | 38.52 | 36.92 | 37.60 | 1,120,449 | +0.61(+1.64%) |
Jan 23, 2009 | 37.25 | 37.71 | 35.67 | 37.00 | 1,664,718 | -0.95(-2.50%) |
Jan 22, 2009 | 38.26 | 38.35 | 37.45 | 37.95 | 1,087,090 | -1.03(-2.65%) |
Jan 21, 2009 | 38.35 | 39.17 | 37.77 | 38.98 | 1,044,832 | +1.41(+3.77%) |
Jan 20, 2009 | 39.23 | 39.62 | 37.40 | 37.57 | 1,503,167 | -1.84(-4.68%) |
Jan 16, 2009 | 40.02 | 40.97 | 38.30 | 39.41 | 0 | +0.07(+0.17%) |
Jan 15, 2009 | 39.49 | 40.20 | 37.74 | 39.35 | 1,550,464 | -0.15(-0.38%) |
Jan 14, 2009 | 40.46 | 40.46 | 39.17 | 39.49 | 1,411,696 | -1.79(-4.33%) |
Jan 13, 2009 | 40.95 | 41.56 | 40.75 | 41.28 | 1,426,077 | -0.01(-0.02%) |
Jan 12, 2009 | 41.52 | 41.94 | 41.06 | 41.29 | 1,381,884 | -0.20(-0.49%) |
Jan 09, 2009 | 43.31 | 43.50 | 41.50 | 41.50 | 1,427,813 | -1.82(-4.19%) |
Jan 08, 2009 | 43.09 | 43.82 | 42.30 | 43.31 | 1,417,724 | -0.84(-1.90%) |
Jan 07, 2009 | 43.89 | 45.28 | 43.74 | 44.15 | 1,279,038 | -0.34(-0.75%) |
Jan 06, 2009 | 44.61 | 45.34 | 43.61 | 44.48 | 1,314,880 | +0.04(+0.08%) |
Jan 05, 2009 | 43.52 | 44.76 | 43.52 | 44.45 | 1,185,876 | +0.14(+0.32%) |
Jan 02, 2009 | 43.17 | 44.86 | 41.81 | 44.31 | 0 | +1.00(+2.30%) |