Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 23.28 | 23.74 | 23.13 | 23.43 | 52,687,804 | +0.59(+2.59%) |
Mar 30, 2009 | 23.04 | 23.06 | 22.63 | 22.84 | 41,452,412 | -1.69(-6.89%) |
Mar 26, 2009 | 24.39 | 24.66 | 24.16 | 24.53 | 48,503,580 | +0.32(+1.34%) |
Mar 25, 2009 | 24.03 | 24.59 | 23.70 | 24.20 | 49,527,444 | +0.37(+1.54%) |
Mar 24, 2009 | 23.97 | 24.33 | 23.80 | 23.83 | 49,527,916 | -0.77(-3.14%) |
Mar 23, 2009 | 24.09 | 24.62 | 24.06 | 24.61 | 67,571,568 | +1.65(+7.20%) |
Mar 20, 2009 | 23.31 | 23.41 | 22.85 | 22.95 | 57,055,524 | -0.65(-2.74%) |
Mar 19, 2009 | 23.84 | 23.86 | 23.24 | 23.60 | 58,933,620 | +0.31(+1.34%) |
Mar 18, 2009 | 22.38 | 23.40 | 22.16 | 23.29 | 65,722,452 | +0.65(+2.85%) |
Mar 17, 2009 | 21.99 | 22.69 | 21.88 | 22.64 | 53,321,324 | +0.58(+2.63%) |
Mar 16, 2009 | 22.19 | 22.58 | 22.01 | 22.06 | 47,310,604 | +0.24(+1.08%) |
Mar 13, 2009 | 21.79 | 21.90 | 21.45 | 21.83 | 0 | +0.14(+0.66%) |
Mar 12, 2009 | 20.98 | 21.74 | 20.78 | 21.68 | 51,960,464 | +0.48(+2.26%) |
Mar 11, 2009 | 21.35 | 21.52 | 20.96 | 21.20 | 54,958,048 | +0.12(+0.56%) |
Mar 10, 2009 | 20.56 | 21.20 | 20.52 | 21.08 | 80,643,768 | +1.33(+6.72%) |
Mar 09, 2009 | 19.70 | 20.17 | 19.67 | 19.76 | 58,540,964 | -0.55(-2.70%) |
Mar 06, 2009 | 20.62 | 20.85 | 19.86 | 20.31 | 0 | +0.04(+0.22%) |
Mar 05, 2009 | 20.61 | 20.85 | 20.22 | 20.26 | 57,899,212 | -0.93(-4.41%) |
Mar 04, 2009 | 20.79 | 21.47 | 20.70 | 21.20 | 83,979,888 | +0.82(+4.04%) |
Mar 02, 2009 | 20.97 | 21.07 | 20.35 | 20.37 | 68,067,288 | -1.24(-5.74%) |
Feb 27, 2009 | 21.40 | 22.04 | 21.40 | 21.61 | 0 | -0.02(-0.09%) |
Feb 26, 2009 | 22.18 | 22.31 | 21.57 | 21.63 | 43,654,904 | -0.16(-0.74%) |
Feb 25, 2009 | 22.08 | 22.19 | 21.51 | 21.80 | 62,847,800 | -0.62(-2.75%) |
Feb 24, 2009 | 21.73 | 22.50 | 21.55 | 22.41 | 59,138,748 | +0.90(+4.17%) |
Feb 23, 2009 | 22.55 | 22.56 | 21.52 | 21.52 | 61,322,220 | -0.85(-3.82%) |
Feb 20, 2009 | 22.00 | 22.64 | 21.97 | 22.37 | 83,675,536 | -0.33(-1.46%) |
Feb 19, 2009 | 23.24 | 23.33 | 22.59 | 22.70 | 41,643,912 | -0.03(-0.14%) |
Feb 18, 2009 | 22.92 | 22.93 | 22.46 | 22.73 | 56,158,400 | -0.02(-0.08%) |
Feb 17, 2009 | 23.02 | 23.09 | 22.67 | 22.75 | 52,875,744 | -1.28(-5.32%) |
Feb 13, 2009 | 24.18 | 24.36 | 23.98 | 24.03 | 33,989,152 | -0.26(-1.08%) |
Feb 12, 2009 | 23.85 | 24.31 | 23.60 | 24.29 | 65,391,176 | -0.07(-0.31%) |
Feb 11, 2009 | 24.48 | 24.58 | 24.00 | 24.36 | 38,670,116 | +0.26(+1.09%) |
Feb 10, 2009 | 25.09 | 25.25 | 23.98 | 24.10 | 56,427,968 | -1.26(-4.96%) |
Feb 09, 2009 | 25.35 | 25.53 | 25.19 | 25.36 | 43,550,624 | -0.01(-0.02%) |
Feb 06, 2009 | 24.89 | 25.49 | 24.84 | 25.37 | 45,945,244 | +0.57(+2.31%) |
Feb 05, 2009 | 24.30 | 25.00 | 24.11 | 24.79 | 50,774,176 | +0.35(+1.43%) |
Feb 04, 2009 | 24.65 | 25.06 | 24.32 | 24.44 | 46,981,196 | -0.12(-0.51%) |
Feb 03, 2009 | 24.19 | 24.79 | 23.98 | 24.57 | 45,651,060 | +0.69(+2.87%) |
Feb 02, 2009 | 23.67 | 24.06 | 23.61 | 23.88 | 47,619,440 | -0.24(-0.98%) |
Jan 30, 2009 | 24.61 | 24.67 | 24.00 | 24.12 | 0 | -0.23(-0.95%) |
Jan 29, 2009 | 24.87 | 24.89 | 24.28 | 24.35 | 41,821,964 | -1.16(-4.54%) |
Jan 28, 2009 | 25.40 | 25.70 | 25.24 | 25.51 | 60,333,420 | +0.73(+2.94%) |
Jan 27, 2009 | 24.56 | 24.89 | 24.40 | 24.78 | 56,599,324 | +0.47(+1.95%) |
Jan 26, 2009 | 24.07 | 24.63 | 23.98 | 24.31 | 61,527,616 | +0.47(+1.96%) |
Jan 23, 2009 | 23.13 | 24.01 | 23.06 | 23.84 | 60,837,232 | -0.17(-0.70%) |
Jan 22, 2009 | 23.77 | 24.19 | 23.48 | 24.01 | 65,608,724 | -0.57(-2.33%) |
Jan 21, 2009 | 23.93 | 24.61 | 23.62 | 24.58 | 77,091,592 | +1.15(+4.89%) |
Jan 20, 2009 | 24.39 | 24.43 | 23.42 | 23.43 | 94,113,368 | -1.85(-7.32%) |
Jan 16, 2009 | 25.71 | 25.75 | 24.75 | 25.29 | 62,626,212 | +0.15(+0.60%) |
Jan 15, 2009 | 25.08 | 25.37 | 24.44 | 25.14 | 67,458,768 | +0.22(+0.90%) |
Jan 14, 2009 | 25.29 | 25.30 | 24.75 | 24.91 | 59,795,712 | -1.07(-4.10%) |
Jan 13, 2009 | 25.94 | 26.20 | 25.72 | 25.98 | 47,209,820 | -0.49(-1.84%) |
Jan 12, 2009 | 26.97 | 27.00 | 26.34 | 26.46 | 46,234,796 | -0.65(-2.41%) |
Jan 09, 2009 | 27.77 | 27.80 | 27.09 | 27.12 | 50,907,800 | -0.97(-3.46%) |
Jan 08, 2009 | 27.72 | 28.11 | 27.51 | 28.09 | 31,902,798 | +0.41(+1.49%) |
Jan 07, 2009 | 27.95 | 28.04 | 27.50 | 27.68 | 38,416,940 | -0.49(-1.73%) |
Jan 06, 2009 | 27.98 | 28.36 | 27.75 | 28.17 | 37,367,028 | +0.30(+1.07%) |
Jan 05, 2009 | 27.85 | 28.08 | 27.68 | 27.87 | 44,857,232 | -0.46(-1.61%) |
Jan 02, 2009 | 27.79 | 28.43 | 27.70 | 28.32 | 0 | +0.36(+1.29%) |