Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.93 | 23.24 | 22.07 | 22.07 | 10,665,802 | -0.39(-1.74%) |
Mar 30, 2009 | 22.91 | 22.93 | 21.78 | 22.46 | 11,904,962 | -3.04(-11.94%) |
Mar 26, 2009 | 25.74 | 26.22 | 24.86 | 25.51 | 17,113,590 | +0.55(+2.18%) |
Mar 25, 2009 | 25.17 | 25.79 | 23.70 | 24.96 | 19,979,974 | +0.02(+0.08%) |
Mar 24, 2009 | 25.06 | 25.79 | 24.49 | 24.94 | 16,463,401 | -1.03(-3.96%) |
Mar 23, 2009 | 24.77 | 25.97 | 24.58 | 25.97 | 24,443,668 | +3.56(+15.88%) |
Mar 20, 2009 | 24.42 | 24.62 | 22.32 | 22.41 | 18,146,220 | -1.95(-8.02%) |
Mar 19, 2009 | 25.05 | 25.44 | 24.14 | 24.36 | 20,378,172 | +0.94(+3.99%) |
Mar 18, 2009 | 22.60 | 23.98 | 21.45 | 23.43 | 19,933,764 | +0.48(+2.11%) |
Mar 17, 2009 | 21.47 | 23.03 | 21.08 | 22.95 | 15,005,034 | +1.47(+6.85%) |
Mar 16, 2009 | 20.97 | 22.48 | 20.91 | 21.47 | 15,319,477 | +0.24(+1.11%) |
Mar 13, 2009 | 21.79 | 21.88 | 20.69 | 21.24 | 0 | -0.25(-1.15%) |
Mar 12, 2009 | 20.59 | 21.65 | 20.09 | 21.48 | 17,790,772 | +1.10(+5.40%) |
Mar 11, 2009 | 20.85 | 21.29 | 19.64 | 20.38 | 18,053,502 | -0.28(-1.34%) |
Mar 10, 2009 | 19.82 | 21.02 | 19.65 | 20.66 | 21,545,892 | +1.82(+9.66%) |
Mar 09, 2009 | 18.25 | 19.88 | 18.06 | 18.84 | 18,055,750 | +0.14(+0.77%) |
Mar 06, 2009 | 18.86 | 19.59 | 17.41 | 18.70 | 0 | +0.48(+2.65%) |
Mar 05, 2009 | 19.42 | 19.59 | 18.04 | 18.21 | 20,799,040 | -1.85(-9.23%) |
Mar 04, 2009 | 19.77 | 20.81 | 19.62 | 20.07 | 24,576,312 | +1.15(+6.09%) |
Mar 02, 2009 | 20.57 | 20.71 | 18.54 | 18.91 | 23,712,116 | -2.53(-11.80%) |
Feb 27, 2009 | 21.76 | 22.84 | 21.10 | 21.44 | 0 | -1.20(-5.31%) |
Feb 26, 2009 | 23.59 | 24.17 | 22.53 | 22.65 | 23,980,682 | -0.02(-0.09%) |
Feb 25, 2009 | 23.10 | 23.69 | 21.67 | 22.67 | 32,281,054 | -0.23(-0.99%) |
Feb 24, 2009 | 21.32 | 23.11 | 21.20 | 22.89 | 21,417,796 | +1.88(+8.96%) |
Feb 23, 2009 | 23.79 | 23.97 | 20.87 | 21.01 | 29,647,168 | -2.02(-8.77%) |
Feb 20, 2009 | 23.24 | 23.62 | 21.99 | 23.03 | 22,374,194 | -1.18(-4.87%) |
Feb 19, 2009 | 24.74 | 24.89 | 23.88 | 24.21 | 18,535,526 | +0.25(+1.03%) |
Feb 18, 2009 | 24.63 | 24.68 | 23.47 | 23.96 | 17,466,710 | -0.12(-0.51%) |
Feb 17, 2009 | 26.10 | 26.33 | 24.09 | 24.09 | 24,326,756 | -3.42(-12.45%) |
Feb 13, 2009 | 27.37 | 28.42 | 27.32 | 27.51 | 17,567,230 | -0.04(-0.15%) |
Feb 12, 2009 | 26.88 | 27.66 | 25.85 | 27.55 | 20,603,884 | -0.11(-0.41%) |
Feb 11, 2009 | 28.77 | 29.04 | 26.50 | 27.67 | 16,110,347 | -0.66(-2.32%) |
Feb 10, 2009 | 31.43 | 31.76 | 27.77 | 28.32 | 19,268,608 | -2.61(-8.44%) |
Feb 09, 2009 | 31.06 | 32.17 | 30.47 | 30.94 | 15,207,938 | +0.04(+0.13%) |
Feb 06, 2009 | 29.29 | 31.11 | 29.12 | 30.90 | 15,339,926 | +1.05(+3.52%) |
Feb 05, 2009 | 28.10 | 30.08 | 27.59 | 29.85 | 17,340,572 | +1.37(+4.80%) |
Feb 04, 2009 | 28.49 | 29.23 | 27.92 | 28.48 | 13,480,330 | +0.48(+1.73%) |
Feb 03, 2009 | 27.52 | 28.32 | 26.98 | 27.99 | 12,341,714 | +0.73(+2.68%) |
Feb 02, 2009 | 27.15 | 27.63 | 26.59 | 27.26 | 12,596,129 | -0.46(-1.67%) |
Jan 30, 2009 | 29.30 | 29.67 | 27.67 | 27.73 | 0 | -0.66(-2.32%) |
Jan 29, 2009 | 29.20 | 29.70 | 28.28 | 28.39 | 13,063,304 | -2.10(-6.90%) |
Jan 28, 2009 | 30.04 | 30.84 | 29.09 | 30.49 | 15,660,313 | +1.18(+4.02%) |
Jan 27, 2009 | 29.12 | 29.68 | 28.25 | 29.31 | 13,006,899 | +0.08(+0.28%) |
Jan 26, 2009 | 28.68 | 30.59 | 28.41 | 29.23 | 17,689,576 | +0.93(+3.27%) |
Jan 23, 2009 | 25.77 | 28.93 | 25.45 | 28.30 | 17,448,940 | +1.19(+4.40%) |
Jan 22, 2009 | 27.21 | 28.02 | 25.88 | 27.11 | 22,684,720 | -1.43(-5.01%) |
Jan 21, 2009 | 25.94 | 28.54 | 25.65 | 28.54 | 20,896,056 | +3.34(+13.27%) |
Jan 20, 2009 | 26.74 | 28.30 | 25.20 | 25.20 | 21,140,262 | -2.84(-10.12%) |
Jan 16, 2009 | 28.53 | 28.84 | 26.78 | 28.04 | 23,861,518 | +0.49(+1.79%) |
Jan 15, 2009 | 26.68 | 27.54 | 25.09 | 27.54 | 21,263,776 | +0.66(+2.45%) |
Jan 14, 2009 | 28.76 | 28.80 | 26.23 | 26.88 | 21,334,050 | -2.53(-8.60%) |
Jan 13, 2009 | 28.15 | 29.64 | 28.09 | 29.41 | 19,930,756 | +1.06(+3.74%) |
Jan 12, 2009 | 29.32 | 29.58 | 27.84 | 28.35 | 15,241,370 | -2.01(-6.61%) |
Jan 09, 2009 | 32.27 | 32.36 | 30.05 | 30.36 | 18,136,150 | -1.72(-5.35%) |
Jan 08, 2009 | 30.87 | 32.29 | 30.87 | 32.08 | 23,029,280 | +0.54(+1.72%) |
Jan 07, 2009 | 33.08 | 33.23 | 30.86 | 31.54 | 26,428,292 | -2.74(-8.00%) |
Jan 06, 2009 | 34.69 | 35.78 | 33.68 | 34.28 | 44,528,692 | +0.66(+1.96%) |
Jan 05, 2009 | 32.41 | 34.74 | 32.21 | 33.62 | 35,475,764 | +1.17(+3.61%) |
Jan 02, 2009 | 30.16 | 33.04 | 30.01 | 32.45 | 0 | +2.74(+9.21%) |