Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.80 | 22.51 | 21.49 | 21.98 | 6,361,232 | +0.35(+1.61%) |
Mar 30, 2009 | 22.17 | 22.17 | 21.29 | 21.63 | 5,796,348 | -1.45(-6.30%) |
Mar 26, 2009 | 22.05 | 23.12 | 21.96 | 23.08 | 7,118,666 | +1.10(+5.02%) |
Mar 25, 2009 | 21.83 | 22.98 | 21.53 | 21.98 | 10,572,627 | +0.36(+1.65%) |
Mar 24, 2009 | 20.78 | 22.37 | 19.46 | 21.62 | 11,637,422 | +0.44(+2.09%) |
Mar 23, 2009 | 20.35 | 21.18 | 20.34 | 21.18 | 7,230,348 | +1.42(+7.17%) |
Mar 20, 2009 | 20.33 | 20.85 | 19.66 | 19.76 | 10,934,359 | -0.97(-4.67%) |
Mar 19, 2009 | 20.03 | 20.86 | 20.03 | 20.73 | 12,918,070 | +0.89(+4.50%) |
Mar 18, 2009 | 19.30 | 20.02 | 18.97 | 19.84 | 7,428,815 | +0.38(+1.93%) |
Mar 17, 2009 | 18.70 | 19.46 | 18.59 | 19.46 | 7,374,654 | +0.27(+1.41%) |
Mar 16, 2009 | 18.24 | 20.05 | 18.24 | 19.19 | 13,756,480 | -0.65(-3.27%) |
Mar 13, 2009 | 20.37 | 20.37 | 19.69 | 19.84 | 0 | -0.38(-1.90%) |
Mar 12, 2009 | 19.93 | 20.31 | 19.35 | 20.22 | 6,407,785 | +0.21(+1.03%) |
Mar 11, 2009 | 19.41 | 20.25 | 19.41 | 20.02 | 5,685,872 | +0.21(+1.08%) |
Mar 10, 2009 | 18.93 | 19.83 | 18.93 | 19.80 | 5,923,364 | +1.06(+5.66%) |
Mar 09, 2009 | 18.84 | 19.26 | 18.61 | 18.74 | 6,660,305 | -0.35(-1.83%) |
Mar 06, 2009 | 18.51 | 19.21 | 18.38 | 19.09 | 0 | +0.43(+2.33%) |
Mar 05, 2009 | 19.76 | 19.95 | 18.49 | 18.66 | 9,667,842 | -1.60(-7.88%) |
Mar 04, 2009 | 19.99 | 20.66 | 19.52 | 20.25 | 9,496,737 | +1.49(+7.93%) |
Mar 02, 2009 | 19.38 | 19.51 | 18.54 | 18.76 | 9,894,142 | -1.04(-5.25%) |
Feb 27, 2009 | 19.95 | 20.41 | 19.77 | 19.80 | 0 | -0.48(-2.39%) |
Feb 26, 2009 | 21.27 | 21.34 | 20.26 | 20.29 | 7,231,256 | -0.58(-2.80%) |
Feb 25, 2009 | 21.29 | 21.37 | 20.57 | 20.87 | 8,695,921 | -0.50(-2.33%) |
Feb 24, 2009 | 21.17 | 21.52 | 20.49 | 21.37 | 8,123,096 | +0.43(+2.08%) |
Feb 23, 2009 | 22.03 | 22.15 | 20.89 | 20.94 | 7,675,358 | -0.94(-4.30%) |
Feb 20, 2009 | 21.89 | 22.76 | 21.33 | 21.88 | 0 | -0.44(-1.98%) |
Feb 19, 2009 | 23.56 | 23.56 | 22.23 | 22.32 | 7,959,193 | -1.03(-4.42%) |
Feb 18, 2009 | 23.61 | 23.67 | 22.99 | 23.35 | 8,513,464 | -0.13(-0.55%) |
Feb 17, 2009 | 23.52 | 23.87 | 21.39 | 23.48 | 7,256,461 | -1.54(-6.15%) |
Feb 13, 2009 | 24.63 | 25.45 | 24.63 | 25.02 | 4,781,718 | +0.25(+1.01%) |
Feb 12, 2009 | 24.58 | 24.78 | 23.86 | 24.77 | 5,592,531 | -0.21(-0.83%) |
Feb 11, 2009 | 25.22 | 25.25 | 24.66 | 24.98 | 5,379,865 | +0.65(+2.66%) |
Feb 10, 2009 | 25.30 | 25.62 | 24.15 | 24.33 | 4,722,481 | -1.30(-5.06%) |
Feb 09, 2009 | 25.45 | 25.83 | 25.29 | 25.62 | 3,153,260 | +0.11(+0.42%) |
Feb 06, 2009 | 25.43 | 25.85 | 25.20 | 25.52 | 6,858,079 | +0.16(+0.62%) |
Feb 05, 2009 | 24.51 | 25.57 | 24.26 | 25.36 | 5,897,858 | +0.76(+3.07%) |
Feb 04, 2009 | 24.30 | 25.22 | 24.22 | 24.61 | 7,161,393 | +0.38(+1.59%) |
Feb 03, 2009 | 23.72 | 24.34 | 23.29 | 24.22 | 6,820,594 | +1.09(+4.71%) |
Feb 02, 2009 | 22.91 | 23.42 | 22.65 | 23.13 | 5,049,487 | -0.14(-0.58%) |
Jan 30, 2009 | 23.96 | 24.29 | 23.13 | 23.27 | 0 | -0.81(-3.37%) |
Jan 29, 2009 | 23.81 | 24.37 | 23.59 | 24.08 | 6,856,000 | -0.78(-3.15%) |
Jan 28, 2009 | 25.03 | 25.15 | 24.68 | 24.86 | 7,200,107 | +0.26(+1.07%) |
Jan 27, 2009 | 23.74 | 24.78 | 23.74 | 24.60 | 4,879,457 | +0.96(+4.07%) |
Jan 26, 2009 | 23.49 | 24.25 | 23.24 | 23.64 | 4,070,856 | +0.10(+0.42%) |
Jan 23, 2009 | 22.80 | 23.84 | 22.80 | 23.54 | 5,241,038 | -0.42(-1.75%) |
Jan 22, 2009 | 24.14 | 24.36 | 23.39 | 23.96 | 4,982,096 | -0.57(-2.32%) |
Jan 21, 2009 | 24.04 | 24.61 | 23.28 | 24.53 | 6,138,676 | +0.71(+2.99%) |
Jan 20, 2009 | 24.66 | 24.66 | 23.76 | 23.82 | 4,592,136 | -0.85(-3.47%) |
Jan 16, 2009 | 25.35 | 25.35 | 24.05 | 24.67 | 5,402,954 | -0.33(-1.34%) |
Jan 15, 2009 | 24.44 | 25.32 | 24.12 | 25.00 | 5,649,792 | +0.43(+1.77%) |
Jan 14, 2009 | 24.72 | 24.87 | 24.40 | 24.57 | 5,368,981 | -0.49(-1.96%) |
Jan 13, 2009 | 25.20 | 25.53 | 24.74 | 25.06 | 5,010,706 | -0.29(-1.15%) |
Jan 12, 2009 | 25.83 | 25.83 | 25.14 | 25.35 | 4,431,295 | -0.49(-1.90%) |
Jan 09, 2009 | 26.36 | 26.69 | 25.59 | 25.85 | 5,565,701 | -0.51(-1.95%) |
Jan 08, 2009 | 25.45 | 26.47 | 25.15 | 26.36 | 8,010,305 | +0.83(+3.24%) |
Jan 07, 2009 | 26.02 | 26.54 | 25.51 | 25.53 | 7,595,860 | -0.78(-2.98%) |
Jan 06, 2009 | 26.08 | 26.63 | 25.78 | 26.32 | 4,400,760 | +0.48(+1.85%) |
Jan 05, 2009 | 25.92 | 26.30 | 25.57 | 25.84 | 4,474,849 | -0.29(-1.09%) |
Jan 02, 2009 | 25.04 | 26.27 | 24.93 | 26.12 | 0 | +1.15(+4.62%) |