Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.78 | 18.21 | 17.55 | 17.88 | 14,930,247 | +0.31(+1.74%) |
Mar 30, 2009 | 17.84 | 17.98 | 17.27 | 17.58 | 13,354,543 | -1.19(-6.35%) |
Mar 26, 2009 | 18.39 | 18.85 | 18.12 | 18.77 | 15,798,171 | +0.52(+2.86%) |
Mar 25, 2009 | 18.06 | 18.59 | 17.59 | 18.25 | 16,267,744 | +0.24(+1.31%) |
Mar 24, 2009 | 17.81 | 18.41 | 17.76 | 18.01 | 16,876,898 | -0.62(-3.33%) |
Mar 23, 2009 | 18.03 | 18.63 | 17.98 | 18.63 | 16,076,481 | +1.45(+8.42%) |
Mar 20, 2009 | 17.53 | 17.71 | 16.82 | 17.18 | 18,042,534 | -0.26(-1.48%) |
Mar 19, 2009 | 17.87 | 18.02 | 17.21 | 17.44 | 17,637,102 | -0.39(-2.19%) |
Mar 18, 2009 | 17.45 | 18.09 | 17.23 | 17.83 | 16,441,980 | +0.29(+1.63%) |
Mar 17, 2009 | 16.94 | 17.56 | 16.90 | 17.55 | 11,641,107 | +0.60(+3.54%) |
Mar 16, 2009 | 17.01 | 17.42 | 16.86 | 16.95 | 19,257,578 | +0.08(+0.47%) |
Mar 13, 2009 | 17.37 | 17.37 | 16.75 | 16.87 | 0 | -0.30(-1.72%) |
Mar 12, 2009 | 16.54 | 17.22 | 16.32 | 17.16 | 17,029,374 | +0.83(+5.06%) |
Mar 11, 2009 | 16.50 | 16.72 | 16.13 | 16.34 | 15,189,011 | +0.00(+0.00%) |
Mar 10, 2009 | 15.00 | 16.37 | 14.91 | 16.34 | 24,664,070 | +0.98(+6.41%) |
Mar 09, 2009 | 15.24 | 15.99 | 15.22 | 15.35 | 14,795,290 | -0.24(-1.52%) |
Mar 06, 2009 | 15.60 | 16.17 | 15.09 | 15.59 | 0 | -0.16(-1.00%) |
Mar 05, 2009 | 16.25 | 16.35 | 15.61 | 15.75 | 17,310,092 | -0.94(-5.61%) |
Mar 04, 2009 | 16.27 | 16.96 | 15.84 | 16.68 | 16,045,744 | +0.93(+5.87%) |
Mar 02, 2009 | 16.23 | 16.30 | 15.66 | 15.76 | 17,367,736 | -0.76(-4.59%) |
Feb 27, 2009 | 16.43 | 16.87 | 16.17 | 16.51 | 0 | -0.20(-1.18%) |
Feb 26, 2009 | 17.27 | 17.33 | 16.60 | 16.71 | 12,834,113 | -0.38(-2.25%) |
Feb 25, 2009 | 17.51 | 17.53 | 16.77 | 17.09 | 16,397,318 | -0.55(-3.12%) |
Feb 24, 2009 | 16.85 | 17.87 | 16.71 | 17.65 | 16,754,679 | +0.94(+5.60%) |
Feb 23, 2009 | 17.44 | 17.57 | 16.66 | 16.71 | 15,369,514 | -0.55(-3.19%) |
Feb 20, 2009 | 16.99 | 17.61 | 16.87 | 17.26 | 23,326,294 | -0.16(-0.90%) |
Feb 19, 2009 | 17.51 | 17.73 | 16.96 | 17.42 | 19,880,300 | +0.06(+0.34%) |
Feb 18, 2009 | 17.68 | 17.73 | 17.26 | 17.36 | 18,958,822 | -0.21(-1.18%) |
Feb 17, 2009 | 17.79 | 17.83 | 17.45 | 17.57 | 22,335,922 | -0.67(-3.67%) |
Feb 13, 2009 | 18.43 | 18.61 | 18.12 | 18.24 | 11,988,151 | -0.31(-1.65%) |
Feb 12, 2009 | 18.05 | 18.59 | 17.75 | 18.54 | 20,683,176 | +0.32(+1.78%) |
Feb 11, 2009 | 18.66 | 18.69 | 17.98 | 18.22 | 19,451,632 | -0.26(-1.39%) |
Feb 10, 2009 | 18.99 | 19.14 | 18.36 | 18.47 | 22,598,488 | -0.67(-3.50%) |
Feb 09, 2009 | 19.52 | 19.52 | 18.81 | 19.14 | 15,643,417 | -0.01(-0.05%) |
Feb 06, 2009 | 18.47 | 19.34 | 18.36 | 19.15 | 20,788,936 | +0.73(+3.95%) |
Feb 05, 2009 | 18.58 | 19.00 | 17.89 | 18.42 | 35,536,820 | -0.29(-1.53%) |
Feb 04, 2009 | 19.29 | 19.78 | 18.42 | 18.71 | 49,580,844 | -1.60(-7.86%) |
Feb 03, 2009 | 20.46 | 20.47 | 19.46 | 20.30 | 27,852,434 | +0.41(+2.08%) |
Feb 02, 2009 | 19.77 | 20.19 | 19.54 | 19.89 | 16,755,583 | -0.47(-2.32%) |
Jan 30, 2009 | 20.98 | 21.32 | 20.20 | 20.36 | 0 | -0.56(-2.68%) |
Jan 29, 2009 | 21.59 | 21.68 | 20.80 | 20.93 | 11,470,743 | -1.01(-4.62%) |
Jan 28, 2009 | 21.31 | 22.06 | 21.27 | 21.94 | 13,398,192 | +1.01(+4.85%) |
Jan 27, 2009 | 20.59 | 21.17 | 20.53 | 20.93 | 12,893,579 | +0.38(+1.87%) |
Jan 26, 2009 | 20.76 | 21.09 | 20.19 | 20.54 | 11,008,626 | +0.25(+1.21%) |
Jan 23, 2009 | 20.12 | 20.65 | 19.67 | 20.30 | 15,676,456 | -0.35(-1.72%) |
Jan 22, 2009 | 20.47 | 20.88 | 20.16 | 20.65 | 16,256,116 | -0.26(-1.22%) |
Jan 21, 2009 | 20.52 | 20.98 | 20.15 | 20.91 | 17,448,536 | +0.97(+4.89%) |
Jan 20, 2009 | 21.13 | 21.33 | 19.84 | 19.93 | 20,031,148 | -1.20(-5.68%) |
Jan 16, 2009 | 21.34 | 21.80 | 20.46 | 21.13 | 0 | +0.10(+0.47%) |
Jan 15, 2009 | 20.48 | 21.28 | 19.65 | 21.03 | 18,532,474 | +0.55(+2.69%) |
Jan 14, 2009 | 20.61 | 20.88 | 20.11 | 20.48 | 16,099,850 | -0.39(-1.89%) |
Jan 13, 2009 | 21.19 | 21.59 | 20.71 | 20.88 | 15,742,743 | -0.65(-3.02%) |
Jan 12, 2009 | 21.96 | 22.14 | 21.28 | 21.53 | 11,434,548 | -0.44(-2.02%) |
Jan 09, 2009 | 22.77 | 22.77 | 21.89 | 21.97 | 11,667,994 | -0.58(-2.58%) |
Jan 08, 2009 | 22.75 | 22.87 | 22.17 | 22.55 | 12,795,808 | -0.28(-1.21%) |
Jan 07, 2009 | 23.52 | 23.52 | 22.57 | 22.83 | 12,603,381 | -1.11(-4.65%) |
Jan 06, 2009 | 23.45 | 24.45 | 23.44 | 23.94 | 12,332,729 | +0.80(+3.45%) |
Jan 05, 2009 | 23.15 | 23.63 | 22.93 | 23.14 | 11,895,524 | -0.41(-1.76%) |
Jan 02, 2009 | 22.41 | 23.66 | 22.16 | 23.55 | 0 | +1.21(+5.42%) |