Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 31.00 | 32.98 | 31.00 | 32.90 | 8,504,340 | +2.09(+6.78%) |
Mar 30, 2009 | 31.25 | 31.85 | 30.60 | 30.81 | 6,598,113 | -3.37(-9.86%) |
Mar 26, 2009 | 33.71 | 34.19 | 31.50 | 34.19 | 8,343,787 | +1.41(+4.29%) |
Mar 25, 2009 | 32.53 | 33.23 | 30.37 | 32.78 | 9,110,486 | +0.37(+1.14%) |
Mar 24, 2009 | 34.51 | 35.24 | 31.88 | 32.41 | 9,162,831 | -2.84(-8.06%) |
Mar 23, 2009 | 32.45 | 35.30 | 32.40 | 35.25 | 10,668,851 | +4.56(+14.84%) |
Mar 20, 2009 | 33.17 | 33.17 | 30.70 | 30.70 | 9,234,221 | -3.03(-8.98%) |
Mar 19, 2009 | 35.47 | 35.47 | 32.85 | 33.72 | 7,880,045 | -1.22(-3.48%) |
Mar 18, 2009 | 33.54 | 35.19 | 32.55 | 34.94 | 10,143,887 | +0.93(+2.74%) |
Mar 17, 2009 | 31.27 | 34.04 | 31.09 | 34.01 | 8,745,852 | +2.55(+8.10%) |
Mar 16, 2009 | 34.19 | 34.48 | 31.33 | 31.46 | 8,173,449 | -2.35(-6.96%) |
Mar 13, 2009 | 34.35 | 34.47 | 32.38 | 33.81 | 0 | -0.77(-2.24%) |
Mar 12, 2009 | 32.45 | 34.93 | 32.35 | 34.58 | 10,812,913 | +1.88(+5.75%) |
Mar 11, 2009 | 34.51 | 34.51 | 32.09 | 32.70 | 10,122,951 | -1.49(-4.37%) |
Mar 10, 2009 | 30.87 | 34.20 | 29.97 | 34.20 | 14,493,555 | +4.24(+14.16%) |
Mar 09, 2009 | 28.25 | 30.06 | 28.09 | 29.96 | 7,863,088 | +0.88(+3.01%) |
Mar 06, 2009 | 28.72 | 29.52 | 27.01 | 29.08 | 0 | +0.46(+1.62%) |
Mar 05, 2009 | 28.09 | 29.66 | 28.09 | 28.62 | 9,569,632 | -1.13(-3.80%) |
Mar 04, 2009 | 30.70 | 30.70 | 29.24 | 29.75 | 8,638,204 | -0.21(-0.70%) |
Mar 02, 2009 | 32.01 | 32.36 | 29.65 | 29.96 | 11,908,082 | -3.08(-9.34%) |
Feb 27, 2009 | 30.64 | 34.25 | 30.41 | 33.04 | 0 | +1.62(+5.16%) |
Feb 26, 2009 | 32.89 | 33.46 | 31.27 | 31.42 | 6,878,344 | -0.76(-2.35%) |
Feb 25, 2009 | 32.88 | 33.73 | 31.24 | 32.18 | 7,170,059 | -1.07(-3.22%) |
Feb 24, 2009 | 30.95 | 33.53 | 30.66 | 33.25 | 8,575,585 | +2.66(+8.68%) |
Feb 23, 2009 | 32.63 | 33.25 | 30.37 | 30.59 | 6,745,246 | -2.20(-6.72%) |
Feb 20, 2009 | 29.84 | 32.87 | 29.51 | 32.80 | 0 | +2.09(+6.81%) |
Feb 19, 2009 | 33.24 | 33.46 | 30.38 | 30.71 | 7,830,008 | -2.13(-6.49%) |
Feb 18, 2009 | 32.80 | 33.28 | 31.55 | 32.84 | 4,765,235 | +0.68(+2.11%) |
Feb 17, 2009 | 32.77 | 33.33 | 31.90 | 32.16 | 8,128,875 | -2.10(-6.12%) |
Feb 13, 2009 | 36.60 | 36.75 | 34.17 | 34.26 | 5,723,954 | -2.62(-7.11%) |
Feb 12, 2009 | 36.24 | 37.25 | 34.54 | 36.88 | 6,637,152 | -0.07(-0.18%) |
Feb 11, 2009 | 36.09 | 37.06 | 35.23 | 36.94 | 4,898,510 | +0.98(+2.72%) |
Feb 10, 2009 | 38.56 | 39.16 | 35.73 | 35.97 | 5,946,526 | -3.19(-8.15%) |
Feb 09, 2009 | 38.66 | 39.27 | 37.82 | 39.16 | 3,237,900 | +0.44(+1.14%) |
Feb 06, 2009 | 37.31 | 39.01 | 36.74 | 38.72 | 0 | +1.95(+5.31%) |
Feb 05, 2009 | 36.69 | 38.10 | 35.35 | 36.76 | 6,647,354 | -0.51(-1.37%) |
Feb 04, 2009 | 37.53 | 38.62 | 36.90 | 37.28 | 5,164,445 | +0.08(+0.22%) |
Feb 03, 2009 | 37.70 | 37.84 | 36.15 | 37.19 | 5,786,505 | -0.67(-1.78%) |
Feb 02, 2009 | 36.09 | 38.07 | 35.44 | 37.87 | 6,115,012 | +1.02(+2.76%) |
Jan 30, 2009 | 38.56 | 39.16 | 36.10 | 36.85 | 0 | -1.07(-2.83%) |
Jan 29, 2009 | 41.09 | 41.09 | 37.73 | 37.92 | 8,553,616 | -3.76(-9.03%) |
Jan 28, 2009 | 40.05 | 41.92 | 39.02 | 41.68 | 7,680,184 | +2.75(+7.05%) |
Jan 27, 2009 | 38.81 | 39.05 | 37.66 | 38.94 | 3,973,552 | +0.76(+1.98%) |
Jan 26, 2009 | 38.45 | 39.45 | 37.29 | 38.18 | 5,314,406 | +0.14(+0.38%) |
Jan 23, 2009 | 35.77 | 38.26 | 35.73 | 38.04 | 0 | +1.24(+3.37%) |
Jan 22, 2009 | 38.37 | 39.30 | 36.59 | 36.80 | 6,919,160 | -2.86(-7.21%) |
Jan 21, 2009 | 37.31 | 39.76 | 35.40 | 39.66 | 7,182,404 | +3.97(+11.13%) |
Jan 20, 2009 | 38.74 | 40.29 | 35.57 | 35.69 | 7,252,395 | -4.42(-11.02%) |
Jan 16, 2009 | 39.50 | 40.27 | 37.68 | 40.11 | 0 | +1.64(+4.26%) |
Jan 15, 2009 | 37.39 | 39.34 | 35.94 | 38.47 | 5,242,014 | +0.99(+2.64%) |
Jan 14, 2009 | 37.46 | 38.17 | 36.97 | 37.48 | 4,821,535 | -1.13(-2.92%) |
Jan 13, 2009 | 37.10 | 39.15 | 36.42 | 38.60 | 4,911,962 | +0.64(+1.69%) |
Jan 12, 2009 | 39.58 | 39.74 | 37.64 | 37.96 | 4,853,245 | -1.11(-2.85%) |
Jan 09, 2009 | 40.67 | 41.08 | 38.80 | 39.07 | 4,437,731 | -1.21(-3.02%) |
Jan 08, 2009 | 41.11 | 41.11 | 39.66 | 40.29 | 4,632,587 | -0.96(-2.32%) |
Jan 07, 2009 | 43.04 | 43.35 | 41.09 | 41.25 | 4,640,548 | -2.87(-6.51%) |
Jan 06, 2009 | 43.51 | 44.35 | 42.30 | 44.12 | 6,134,733 | +1.19(+2.76%) |
Jan 05, 2009 | 44.46 | 45.13 | 42.70 | 42.93 | 5,140,567 | -2.08(-4.62%) |
Jan 02, 2009 | 47.35 | 47.57 | 44.98 | 45.01 | 0 | -2.33(-4.93%) |