Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 45.04 | 45.30 | 44.70 | 44.96 | 17,688 | +0.26(+0.58%) |
Mar 30, 2009 | 44.48 | 45.04 | 43.96 | 44.70 | 17,843 | -1.69(-3.65%) |
Mar 26, 2009 | 45.78 | 46.39 | 45.36 | 46.39 | 22,312 | +0.74(+1.63%) |
Mar 25, 2009 | 45.00 | 45.84 | 44.59 | 45.65 | 22,159 | +0.65(+1.44%) |
Mar 24, 2009 | 45.33 | 46.00 | 44.99 | 45.00 | 22,223 | -1.08(-2.34%) |
Mar 23, 2009 | 45.07 | 46.08 | 44.70 | 46.08 | 29,854 | +1.48(+3.31%) |
Mar 20, 2009 | 44.05 | 45.45 | 43.94 | 44.60 | 41,248 | +0.45(+1.02%) |
Mar 19, 2009 | 43.82 | 44.34 | 43.40 | 44.15 | 28,635 | +0.98(+2.26%) |
Mar 18, 2009 | 39.81 | 43.18 | 38.45 | 43.18 | 39,383 | +3.45(+8.67%) |
Mar 17, 2009 | 39.01 | 39.73 | 38.60 | 39.73 | 11,087 | +0.59(+1.50%) |
Mar 16, 2009 | 39.07 | 39.72 | 38.48 | 39.14 | 17,460 | +0.59(+1.52%) |
Mar 13, 2009 | 39.43 | 39.60 | 37.81 | 38.56 | 13,964 | -0.81(-2.06%) |
Mar 12, 2009 | 36.92 | 39.73 | 36.55 | 39.37 | 38,996 | +2.19(+5.88%) |
Mar 11, 2009 | 37.66 | 37.66 | 35.76 | 37.18 | 21,985 | +1.66(+4.67%) |
Mar 10, 2009 | 33.43 | 35.53 | 32.91 | 35.53 | 35,119 | +2.92(+8.95%) |
Mar 09, 2009 | 32.91 | 33.51 | 32.61 | 32.61 | 14,402 | -0.47(-1.41%) |
Mar 06, 2009 | 33.59 | 34.01 | 32.82 | 33.07 | 13,204 | +0.16(+0.47%) |
Mar 05, 2009 | 34.87 | 35.00 | 32.69 | 32.92 | 24,894 | -2.38(-6.73%) |
Mar 04, 2009 | 37.47 | 37.47 | 34.62 | 35.29 | 17,544 | -3.14(-8.18%) |
Mar 02, 2009 | 37.57 | 38.67 | 37.57 | 38.44 | 16,867 | +0.65(+1.71%) |
Feb 27, 2009 | 38.00 | 39.21 | 37.79 | 37.79 | 9,125 | -0.95(-2.45%) |
Feb 26, 2009 | 38.94 | 39.40 | 38.45 | 38.74 | 11,400 | -0.02(-0.04%) |
Feb 25, 2009 | 39.96 | 39.96 | 38.73 | 38.76 | 8,091 | -1.35(-3.36%) |
Feb 24, 2009 | 38.87 | 40.11 | 38.39 | 40.10 | 30,563 | +1.27(+3.27%) |
Feb 23, 2009 | 40.22 | 40.41 | 38.83 | 38.83 | 14,754 | -1.23(-3.06%) |
Feb 20, 2009 | 39.64 | 40.20 | 38.22 | 40.06 | 18,983 | -0.03(-0.06%) |
Feb 19, 2009 | 40.01 | 40.60 | 38.22 | 40.09 | 8,534 | +0.37(+0.94%) |
Feb 18, 2009 | 39.73 | 39.94 | 38.88 | 39.71 | 15,804 | -0.06(-0.15%) |
Feb 17, 2009 | 40.72 | 40.98 | 39.78 | 39.78 | 7,336 | -1.23(-2.99%) |
Feb 13, 2009 | 41.37 | 41.37 | 40.20 | 41.00 | 7,040 | -0.41(-0.98%) |
Feb 12, 2009 | 40.40 | 41.41 | 40.16 | 41.41 | 13,803 | +1.20(+2.99%) |
Feb 11, 2009 | 38.98 | 40.21 | 38.98 | 40.21 | 13,548 | +1.33(+3.42%) |
Feb 10, 2009 | 38.96 | 39.86 | 38.67 | 38.88 | 13,903 | +0.00(+0.00%) |
Feb 09, 2009 | 39.69 | 40.03 | 38.78 | 38.88 | 18,484 | -0.83(-2.09%) |
Feb 06, 2009 | 39.19 | 39.71 | 39.01 | 39.71 | 10,867 | +0.43(+1.10%) |
Feb 05, 2009 | 38.95 | 40.08 | 38.95 | 39.27 | 9,722 | +0.41(+1.04%) |
Feb 04, 2009 | 40.60 | 40.68 | 38.87 | 38.87 | 18,915 | -2.15(-5.24%) |
Feb 03, 2009 | 40.35 | 41.24 | 39.60 | 41.02 | 28,514 | +0.45(+1.11%) |
Feb 02, 2009 | 38.74 | 40.60 | 38.45 | 40.57 | 15,387 | +1.74(+4.49%) |
Jan 30, 2009 | 39.47 | 39.47 | 38.83 | 38.83 | 6,527 | -0.42(-1.08%) |
Jan 29, 2009 | 39.68 | 40.16 | 39.07 | 39.25 | 7,880 | -0.95(-2.36%) |
Jan 28, 2009 | 39.95 | 40.46 | 39.28 | 40.20 | 12,272 | +0.34(+0.85%) |
Jan 27, 2009 | 38.64 | 39.89 | 38.27 | 39.86 | 18,211 | +1.22(+3.15%) |
Jan 26, 2009 | 38.18 | 38.76 | 38.18 | 38.64 | 15,246 | +0.58(+1.52%) |
Jan 23, 2009 | 38.00 | 38.72 | 38.00 | 38.07 | 7,091 | -0.61(-1.59%) |
Jan 22, 2009 | 38.57 | 39.02 | 38.03 | 38.68 | 10,297 | -0.31(-0.80%) |
Jan 21, 2009 | 38.22 | 38.99 | 38.00 | 38.99 | 17,147 | +1.03(+2.71%) |
Jan 20, 2009 | 38.49 | 39.01 | 37.96 | 37.96 | 26,241 | -0.71(-1.83%) |
Jan 16, 2009 | 38.00 | 38.92 | 38.00 | 38.67 | 16,565 | -0.27(-0.69%) |
Jan 15, 2009 | 38.70 | 39.08 | 38.02 | 38.94 | 15,630 | +0.41(+1.05%) |
Jan 14, 2009 | 38.68 | 39.08 | 38.09 | 38.53 | 20,408 | -0.15(-0.38%) |
Jan 13, 2009 | 38.80 | 39.47 | 38.50 | 38.68 | 13,023 | -0.29(-0.75%) |
Jan 12, 2009 | 39.41 | 39.72 | 38.44 | 38.97 | 23,973 | -0.37(-0.94%) |
Jan 09, 2009 | 39.33 | 39.60 | 38.79 | 39.34 | 13,108 | -0.10(-0.26%) |
Jan 08, 2009 | 38.66 | 39.45 | 38.22 | 39.45 | 8,129 | +1.00(+2.61%) |
Jan 07, 2009 | 39.25 | 39.25 | 38.45 | 38.45 | 18,950 | -0.54(-1.40%) |
Jan 06, 2009 | 39.71 | 39.71 | 38.45 | 38.99 | 14,258 | -0.38(-0.97%) |
Jan 05, 2009 | 39.71 | 39.73 | 39.14 | 39.37 | 22,466 | +0.09(+0.24%) |