Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 20.27 | 20.75 | 19.77 | 20.04 | 6,112,394 | +1.12(+5.92%) |
Mar 30, 2009 | 19.37 | 19.38 | 18.51 | 18.92 | 5,446,980 | -2.41(-11.30%) |
Mar 26, 2009 | 21.17 | 21.71 | 21.01 | 21.33 | 7,735,271 | +0.28(+1.33%) |
Mar 25, 2009 | 20.76 | 21.65 | 20.10 | 21.05 | 15,702,183 | -0.57(-2.64%) |
Mar 24, 2009 | 20.31 | 22.39 | 20.11 | 21.62 | 14,142,224 | +1.09(+5.31%) |
Mar 23, 2009 | 19.73 | 20.54 | 19.55 | 20.53 | 7,226,920 | +2.11(+11.45%) |
Mar 20, 2009 | 19.22 | 19.47 | 18.14 | 18.42 | 8,268,097 | -0.66(-3.48%) |
Mar 19, 2009 | 19.41 | 20.00 | 18.54 | 19.09 | 10,904,608 | +1.41(+7.95%) |
Mar 18, 2009 | 16.98 | 18.03 | 16.58 | 17.68 | 9,750,679 | +0.58(+3.39%) |
Mar 17, 2009 | 17.19 | 17.21 | 16.29 | 17.10 | 12,956,715 | -1.33(-7.22%) |
Mar 16, 2009 | 19.15 | 19.49 | 18.17 | 18.43 | 11,139,109 | -0.97(-5.00%) |
Mar 13, 2009 | 20.87 | 20.89 | 19.05 | 19.40 | 0 | -0.87(-4.29%) |
Mar 12, 2009 | 19.34 | 20.53 | 18.55 | 20.27 | 9,321,819 | -0.01(-0.05%) |
Mar 11, 2009 | 20.81 | 21.21 | 19.86 | 20.28 | 7,697,459 | +0.24(+1.20%) |
Mar 10, 2009 | 19.19 | 20.35 | 19.09 | 20.04 | 7,219,325 | +2.35(+13.28%) |
Mar 09, 2009 | 17.81 | 18.67 | 17.50 | 17.69 | 5,475,767 | -0.79(-4.27%) |
Mar 06, 2009 | 18.59 | 19.17 | 17.67 | 18.48 | 0 | +0.59(+3.30%) |
Mar 05, 2009 | 18.57 | 19.16 | 17.88 | 17.89 | 9,078,282 | -2.48(-12.17%) |
Mar 04, 2009 | 19.95 | 20.99 | 19.52 | 20.37 | 9,427,585 | +2.76(+15.67%) |
Mar 02, 2009 | 18.60 | 18.60 | 17.51 | 17.61 | 6,085,077 | -1.72(-8.90%) |
Feb 27, 2009 | 18.79 | 20.03 | 18.55 | 19.33 | 0 | -0.43(-2.18%) |
Feb 26, 2009 | 20.81 | 20.85 | 19.60 | 19.76 | 5,759,999 | -0.44(-2.18%) |
Feb 25, 2009 | 21.08 | 21.08 | 19.75 | 20.20 | 6,003,721 | -0.89(-4.22%) |
Feb 24, 2009 | 20.06 | 21.17 | 19.25 | 21.09 | 6,119,050 | +1.83(+9.50%) |
Feb 23, 2009 | 21.34 | 21.51 | 19.11 | 19.26 | 8,659,438 | -3.16(-14.09%) |
Feb 20, 2009 | 21.36 | 22.64 | 21.33 | 22.42 | 8,094,724 | -0.31(-1.36%) |
Feb 19, 2009 | 23.46 | 23.83 | 22.47 | 22.73 | 5,375,074 | -0.35(-1.52%) |
Feb 18, 2009 | 23.59 | 23.59 | 22.35 | 23.08 | 6,788,609 | +0.60(+2.67%) |
Feb 17, 2009 | 23.28 | 23.33 | 22.43 | 22.48 | 8,128,887 | -3.51(-13.51%) |
Feb 13, 2009 | 25.81 | 26.50 | 25.45 | 25.99 | 3,870,112 | +0.57(+2.24%) |
Feb 12, 2009 | 24.60 | 25.44 | 24.05 | 25.42 | 5,802,837 | -0.33(-1.28%) |
Feb 11, 2009 | 26.77 | 26.80 | 25.01 | 25.75 | 7,925,384 | +0.95(+3.83%) |
Feb 10, 2009 | 27.10 | 27.93 | 24.29 | 24.80 | 9,231,358 | -3.27(-11.65%) |
Feb 09, 2009 | 28.33 | 29.19 | 27.55 | 28.07 | 6,258,948 | -0.63(-2.20%) |
Feb 06, 2009 | 27.88 | 29.28 | 27.83 | 28.70 | 8,034,966 | +2.12(+7.98%) |
Feb 05, 2009 | 24.98 | 27.59 | 24.86 | 26.58 | 7,449,167 | +1.39(+5.52%) |
Feb 04, 2009 | 25.53 | 26.22 | 24.83 | 25.19 | 6,070,341 | +1.35(+5.66%) |
Feb 03, 2009 | 22.89 | 24.09 | 22.73 | 23.84 | 4,272,383 | +1.27(+5.63%) |
Feb 02, 2009 | 22.05 | 22.97 | 21.82 | 22.57 | 4,028,183 | +0.00(+0.00%) |
Jan 30, 2009 | 23.81 | 23.96 | 22.34 | 22.57 | 0 | -1.54(-6.39%) |
Jan 29, 2009 | 24.53 | 24.76 | 23.92 | 24.11 | 5,953,005 | -2.37(-8.95%) |
Jan 28, 2009 | 25.98 | 26.92 | 25.83 | 26.48 | 8,162,869 | +2.13(+8.75%) |
Jan 27, 2009 | 24.16 | 24.86 | 23.62 | 24.35 | 6,663,547 | +1.97(+8.80%) |
Jan 26, 2009 | 22.27 | 23.68 | 21.97 | 22.38 | 6,318,416 | +0.62(+2.85%) |
Jan 23, 2009 | 20.52 | 22.60 | 20.30 | 21.76 | 6,981,125 | -0.65(-2.90%) |
Jan 22, 2009 | 22.70 | 23.00 | 21.83 | 22.41 | 4,164,403 | -0.99(-4.23%) |
Jan 21, 2009 | 23.09 | 23.63 | 22.22 | 23.40 | 4,020,339 | +1.96(+9.14%) |
Jan 20, 2009 | 22.53 | 22.95 | 21.17 | 21.44 | 4,101,569 | -2.55(-10.63%) |
Jan 16, 2009 | 23.89 | 24.12 | 22.66 | 23.99 | 4,952,504 | +0.79(+3.41%) |
Jan 15, 2009 | 22.96 | 23.91 | 21.67 | 23.20 | 5,721,955 | +0.02(+0.09%) |
Jan 14, 2009 | 23.82 | 23.84 | 22.38 | 23.18 | 4,667,966 | -1.85(-7.39%) |
Jan 13, 2009 | 24.60 | 25.37 | 24.25 | 25.03 | 3,732,717 | -0.35(-1.38%) |
Jan 12, 2009 | 26.73 | 26.73 | 25.04 | 25.38 | 3,878,297 | -1.65(-6.10%) |
Jan 09, 2009 | 27.92 | 28.25 | 26.75 | 27.03 | 3,788,098 | -1.83(-6.34%) |
Jan 08, 2009 | 27.91 | 29.04 | 27.29 | 28.86 | 4,096,213 | +1.54(+5.64%) |
Jan 07, 2009 | 29.26 | 29.34 | 27.02 | 27.32 | 5,851,185 | -2.11(-7.17%) |
Jan 06, 2009 | 27.95 | 30.00 | 27.81 | 29.43 | 10,416,274 | +3.68(+14.29%) |
Jan 05, 2009 | 25.27 | 26.35 | 25.10 | 25.75 | 4,344,040 | -0.35(-1.34%) |
Jan 02, 2009 | 24.80 | 26.36 | 24.78 | 26.10 | 0 | +1.51(+6.14%) |