Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 23.89 | 24.66 | 23.61 | 24.30 | 17,714,936 | +0.63(+2.68%) |
Mar 30, 2009 | 23.75 | 23.85 | 23.22 | 23.67 | 13,895,386 | -0.45(-1.86%) |
Mar 26, 2009 | 23.69 | 25.13 | 23.55 | 24.12 | 54,828,732 | +2.70(+12.58%) |
Mar 25, 2009 | 21.51 | 22.17 | 20.66 | 21.42 | 19,321,672 | +0.14(+0.66%) |
Mar 24, 2009 | 21.48 | 21.74 | 21.00 | 21.28 | 15,999,688 | -0.55(-2.52%) |
Mar 23, 2009 | 21.13 | 21.88 | 20.96 | 21.83 | 15,604,263 | +1.15(+5.57%) |
Mar 20, 2009 | 21.38 | 21.58 | 20.26 | 20.68 | 16,267,342 | -0.51(-2.42%) |
Mar 19, 2009 | 21.26 | 21.54 | 20.55 | 21.19 | 18,917,182 | +0.24(+1.13%) |
Mar 18, 2009 | 20.16 | 21.27 | 20.01 | 20.96 | 19,685,942 | +0.64(+3.15%) |
Mar 17, 2009 | 18.98 | 20.34 | 18.73 | 20.32 | 26,877,836 | +1.65(+8.85%) |
Mar 16, 2009 | 19.21 | 19.34 | 18.59 | 18.66 | 13,209,485 | -0.35(-1.82%) |
Mar 13, 2009 | 18.86 | 19.18 | 17.54 | 19.01 | 0 | +0.12(+0.64%) |
Mar 12, 2009 | 18.25 | 18.96 | 17.93 | 18.89 | 16,893,882 | +0.75(+4.13%) |
Mar 11, 2009 | 18.14 | 18.36 | 17.57 | 18.14 | 18,993,526 | +0.22(+1.21%) |
Mar 10, 2009 | 16.20 | 18.21 | 16.06 | 17.92 | 25,298,774 | +2.09(+13.18%) |
Mar 09, 2009 | 16.32 | 16.32 | 15.75 | 15.83 | 17,532,322 | +0.01(+0.08%) |
Mar 06, 2009 | 16.63 | 16.81 | 15.35 | 15.82 | 0 | -0.84(-5.03%) |
Mar 05, 2009 | 17.43 | 18.08 | 16.42 | 16.66 | 18,848,344 | -1.04(-5.86%) |
Mar 04, 2009 | 17.54 | 17.95 | 17.07 | 17.70 | 17,087,712 | +0.52(+3.02%) |
Mar 02, 2009 | 18.11 | 18.21 | 17.11 | 17.18 | 19,485,202 | -1.27(-6.90%) |
Feb 27, 2009 | 17.96 | 18.98 | 17.96 | 18.45 | 0 | +0.04(+0.21%) |
Feb 26, 2009 | 18.31 | 18.84 | 18.18 | 18.41 | 16,335,813 | +0.36(+1.99%) |
Feb 25, 2009 | 17.77 | 18.57 | 17.52 | 18.05 | 16,783,820 | +0.20(+1.15%) |
Feb 24, 2009 | 17.62 | 18.00 | 17.18 | 17.85 | 25,411,856 | +0.19(+1.09%) |
Feb 23, 2009 | 18.11 | 18.75 | 17.53 | 17.66 | 15,709,342 | -0.20(-1.15%) |
Feb 20, 2009 | 17.66 | 18.02 | 17.29 | 17.86 | 18,951,368 | +0.01(+0.04%) |
Feb 19, 2009 | 18.42 | 18.82 | 17.74 | 17.86 | 15,376,872 | +0.11(+0.61%) |
Feb 18, 2009 | 18.34 | 18.41 | 17.61 | 17.75 | 14,563,953 | -0.29(-1.60%) |
Feb 17, 2009 | 18.70 | 18.87 | 17.86 | 18.04 | 20,427,148 | -1.40(-7.18%) |
Feb 13, 2009 | 19.29 | 19.78 | 19.21 | 19.43 | 13,306,493 | +0.08(+0.40%) |
Feb 12, 2009 | 18.30 | 19.43 | 18.30 | 19.35 | 19,890,278 | +0.67(+3.56%) |
Feb 11, 2009 | 18.80 | 18.98 | 18.37 | 18.69 | 11,460,326 | +0.31(+1.71%) |
Feb 10, 2009 | 19.14 | 19.69 | 18.23 | 18.38 | 11,230,883 | -0.92(-4.78%) |
Feb 09, 2009 | 19.07 | 19.40 | 18.49 | 19.30 | 8,976,080 | +0.19(+1.00%) |
Feb 06, 2009 | 18.73 | 19.25 | 18.73 | 19.11 | 10,349,416 | +0.31(+1.67%) |
Feb 05, 2009 | 17.89 | 19.10 | 17.77 | 18.79 | 16,681,427 | +0.86(+4.78%) |
Feb 04, 2009 | 18.08 | 18.68 | 17.74 | 17.93 | 13,233,876 | -0.35(-1.93%) |
Feb 03, 2009 | 17.47 | 18.52 | 17.37 | 18.29 | 12,362,216 | +0.81(+4.65%) |
Feb 02, 2009 | 17.47 | 17.93 | 17.16 | 17.47 | 12,899,889 | -0.47(-2.61%) |
Jan 30, 2009 | 18.74 | 18.78 | 17.80 | 17.94 | 0 | -0.73(-3.91%) |
Jan 29, 2009 | 19.13 | 19.45 | 18.60 | 18.67 | 10,502,658 | -0.70(-3.64%) |
Jan 28, 2009 | 18.79 | 19.64 | 18.60 | 19.37 | 18,972,158 | +1.28(+7.08%) |
Jan 27, 2009 | 18.18 | 18.84 | 17.93 | 18.09 | 13,345,071 | +0.03(+0.14%) |
Jan 26, 2009 | 17.76 | 18.50 | 17.54 | 18.07 | 11,601,095 | +0.37(+2.06%) |
Jan 23, 2009 | 17.02 | 18.09 | 17.02 | 17.70 | 13,001,888 | +0.26(+1.51%) |
Jan 22, 2009 | 17.52 | 17.82 | 16.88 | 17.44 | 16,970,034 | -0.04(-0.26%) |
Jan 21, 2009 | 17.64 | 17.64 | 16.84 | 17.49 | 16,254,637 | +0.05(+0.29%) |
Jan 20, 2009 | 18.50 | 18.71 | 17.21 | 17.43 | 22,205,710 | -1.35(-7.19%) |
Jan 16, 2009 | 17.63 | 19.21 | 17.31 | 18.78 | 32,454,848 | +1.41(+8.11%) |
Jan 15, 2009 | 16.65 | 18.43 | 16.36 | 17.38 | 15,065,909 | +0.65(+3.91%) |
Jan 14, 2009 | 16.73 | 16.97 | 16.40 | 16.72 | 15,162,423 | -0.58(-3.37%) |
Jan 13, 2009 | 17.31 | 17.79 | 16.97 | 17.31 | 10,917,344 | -0.34(-1.92%) |
Jan 12, 2009 | 17.75 | 18.37 | 17.49 | 17.65 | 11,877,573 | -0.33(-1.85%) |
Jan 09, 2009 | 19.05 | 19.18 | 17.81 | 17.98 | 15,790,464 | -1.01(-5.30%) |
Jan 08, 2009 | 18.29 | 19.31 | 18.29 | 18.98 | 12,488,998 | +0.06(+0.34%) |
Jan 07, 2009 | 19.70 | 19.80 | 18.75 | 18.92 | 11,861,195 | -1.09(-5.44%) |
Jan 06, 2009 | 19.71 | 20.32 | 19.53 | 20.01 | 14,489,362 | +0.80(+4.17%) |
Jan 05, 2009 | 18.89 | 19.53 | 18.81 | 19.21 | 14,217,486 | +0.63(+3.38%) |
Jan 02, 2009 | 17.90 | 18.67 | 17.82 | 18.58 | 0 | +0.58(+3.24%) |