Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.80 | 17.42 | 16.60 | 16.86 | 12,261,423 | +0.31(+1.90%) |
Mar 30, 2009 | 16.47 | 16.81 | 16.24 | 16.55 | 10,596,008 | -0.87(-5.00%) |
Mar 26, 2009 | 17.05 | 17.56 | 16.81 | 17.42 | 15,805,819 | +0.35(+2.08%) |
Mar 25, 2009 | 17.15 | 17.46 | 16.60 | 17.06 | 17,428,786 | +0.05(+0.28%) |
Mar 24, 2009 | 17.30 | 17.72 | 17.01 | 17.01 | 10,369,632 | -0.75(-4.22%) |
Mar 23, 2009 | 16.97 | 17.78 | 16.93 | 17.76 | 12,801,951 | +1.14(+6.88%) |
Mar 20, 2009 | 17.49 | 17.61 | 16.31 | 16.62 | 16,509,258 | -0.58(-3.37%) |
Mar 19, 2009 | 17.96 | 18.05 | 16.99 | 17.20 | 11,131,810 | -0.48(-2.73%) |
Mar 18, 2009 | 17.18 | 18.30 | 17.14 | 17.68 | 14,154,493 | +0.33(+1.90%) |
Mar 17, 2009 | 17.01 | 17.59 | 16.39 | 17.35 | 15,739,008 | +0.69(+4.16%) |
Mar 16, 2009 | 17.43 | 17.52 | 16.61 | 16.66 | 10,037,430 | -0.55(-3.18%) |
Mar 13, 2009 | 16.52 | 17.47 | 16.43 | 17.21 | 0 | +0.77(+4.65%) |
Mar 12, 2009 | 15.33 | 16.60 | 15.19 | 16.44 | 19,204,680 | +1.04(+6.75%) |
Mar 11, 2009 | 15.64 | 16.36 | 15.12 | 15.40 | 19,598,938 | -0.15(-0.98%) |
Mar 10, 2009 | 14.21 | 15.61 | 14.21 | 15.56 | 23,291,262 | +1.22(+8.54%) |
Mar 09, 2009 | 14.23 | 14.73 | 13.81 | 14.33 | 17,071,244 | -0.09(-0.61%) |
Mar 06, 2009 | 13.35 | 14.56 | 13.15 | 14.42 | 0 | +1.25(+9.48%) |
Mar 05, 2009 | 14.11 | 14.37 | 13.03 | 13.17 | 29,003,116 | -1.30(-8.96%) |
Mar 04, 2009 | 14.59 | 14.91 | 14.19 | 14.47 | 37,908,912 | +0.39(+2.75%) |
Mar 02, 2009 | 15.46 | 15.51 | 13.70 | 14.08 | 38,256,024 | -1.75(-11.04%) |
Feb 27, 2009 | 16.26 | 16.60 | 15.64 | 15.83 | 0 | -0.34(-2.09%) |
Feb 26, 2009 | 18.80 | 18.80 | 15.72 | 16.17 | 42,968,500 | -2.38(-12.85%) |
Feb 25, 2009 | 19.41 | 19.41 | 18.17 | 18.55 | 17,809,440 | -0.95(-4.87%) |
Feb 24, 2009 | 19.15 | 19.89 | 19.01 | 19.50 | 17,373,680 | +0.31(+1.64%) |
Feb 23, 2009 | 21.43 | 21.67 | 18.81 | 19.19 | 36,319,464 | -3.35(-14.87%) |
Feb 20, 2009 | 22.66 | 23.01 | 22.19 | 22.54 | 17,870,296 | -0.54(-2.34%) |
Feb 19, 2009 | 23.02 | 23.68 | 22.78 | 23.08 | 12,589,892 | +0.26(+1.13%) |
Feb 18, 2009 | 22.91 | 22.91 | 22.40 | 22.82 | 13,653,702 | -0.07(-0.32%) |
Feb 17, 2009 | 22.71 | 23.23 | 21.94 | 22.89 | 16,632,423 | -0.43(-1.86%) |
Feb 13, 2009 | 23.70 | 23.72 | 23.08 | 23.33 | 11,492,334 | -0.42(-1.76%) |
Feb 12, 2009 | 22.40 | 23.80 | 22.15 | 23.75 | 20,321,482 | +0.75(+3.26%) |
Feb 11, 2009 | 22.40 | 23.11 | 22.27 | 23.00 | 18,028,594 | +0.47(+2.07%) |
Feb 10, 2009 | 23.58 | 23.89 | 22.43 | 22.53 | 15,593,701 | -1.25(-5.25%) |
Feb 09, 2009 | 23.86 | 23.93 | 23.29 | 23.78 | 15,720,969 | +0.47(+2.00%) |
Feb 06, 2009 | 23.18 | 23.71 | 22.96 | 23.31 | 18,966,954 | +0.11(+0.49%) |
Feb 05, 2009 | 23.09 | 23.43 | 22.98 | 23.20 | 16,465,510 | -0.15(-0.62%) |
Feb 04, 2009 | 24.01 | 24.12 | 23.16 | 23.35 | 16,154,807 | -0.61(-2.56%) |
Feb 03, 2009 | 23.85 | 24.37 | 23.11 | 23.96 | 15,349,344 | +0.48(+2.02%) |
Feb 02, 2009 | 22.56 | 23.77 | 22.40 | 23.48 | 11,561,590 | +0.66(+2.89%) |
Jan 30, 2009 | 23.17 | 23.28 | 22.28 | 22.82 | 0 | -0.29(-1.25%) |
Jan 29, 2009 | 23.91 | 23.93 | 22.97 | 23.11 | 10,976,820 | -1.05(-4.33%) |
Jan 28, 2009 | 23.85 | 24.37 | 23.56 | 24.16 | 20,917,490 | +0.73(+3.13%) |
Jan 27, 2009 | 22.77 | 23.77 | 22.63 | 23.43 | 18,034,070 | +0.75(+3.30%) |
Jan 26, 2009 | 22.69 | 23.13 | 22.40 | 22.68 | 14,882,917 | +0.09(+0.39%) |
Jan 23, 2009 | 21.89 | 23.02 | 20.89 | 22.59 | 17,620,332 | +0.68(+3.13%) |
Jan 22, 2009 | 20.49 | 22.11 | 20.34 | 21.90 | 24,635,998 | +1.72(+8.54%) |
Jan 21, 2009 | 19.50 | 20.24 | 19.22 | 20.18 | 10,186,790 | +0.72(+3.68%) |
Jan 20, 2009 | 20.47 | 20.95 | 19.36 | 19.46 | 10,174,984 | -1.08(-5.25%) |
Jan 16, 2009 | 20.45 | 20.64 | 19.95 | 20.54 | 0 | +0.49(+2.45%) |
Jan 15, 2009 | 19.38 | 20.25 | 19.22 | 20.05 | 13,325,659 | +0.65(+3.36%) |
Jan 14, 2009 | 19.90 | 20.11 | 19.15 | 19.40 | 9,740,169 | -1.03(-5.05%) |
Jan 13, 2009 | 20.08 | 21.18 | 20.02 | 20.43 | 12,901,997 | -0.21(-1.02%) |
Jan 12, 2009 | 21.41 | 21.58 | 20.37 | 20.64 | 7,748,995 | -0.67(-3.14%) |
Jan 09, 2009 | 21.55 | 21.75 | 20.78 | 21.31 | 7,362,689 | -0.21(-0.97%) |
Jan 08, 2009 | 21.03 | 21.68 | 20.74 | 21.52 | 7,580,622 | +0.33(+1.56%) |
Jan 07, 2009 | 21.52 | 21.82 | 20.98 | 21.19 | 10,224,155 | -0.16(-0.75%) |
Jan 06, 2009 | 21.84 | 22.05 | 20.79 | 21.35 | 9,215,404 | -0.52(-2.36%) |
Jan 05, 2009 | 22.07 | 22.29 | 21.40 | 21.86 | 10,574,686 | -0.36(-1.63%) |
Jan 02, 2009 | 21.51 | 22.33 | 21.38 | 22.23 | 0 | +0.80(+3.72%) |