Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 18.59 | 19.40 | 18.39 | 18.84 | 12,595,250 | +0.43(+2.33%) |
Mar 30, 2009 | 18.46 | 18.79 | 18.03 | 18.41 | 10,354,943 | -1.08(-5.55%) |
Mar 26, 2009 | 18.99 | 19.52 | 18.80 | 19.49 | 11,211,824 | +0.74(+3.94%) |
Mar 25, 2009 | 18.53 | 19.17 | 18.21 | 18.75 | 12,042,213 | -0.02(-0.10%) |
Mar 24, 2009 | 18.79 | 19.00 | 18.34 | 18.77 | 10,971,308 | -0.32(-1.66%) |
Mar 23, 2009 | 18.34 | 19.09 | 18.34 | 19.09 | 7,841,894 | +1.42(+8.06%) |
Mar 20, 2009 | 18.31 | 18.46 | 17.61 | 17.66 | 12,221,146 | -0.56(-3.07%) |
Mar 19, 2009 | 18.44 | 18.59 | 18.08 | 18.22 | 10,043,027 | -0.07(-0.36%) |
Mar 18, 2009 | 17.72 | 18.59 | 17.37 | 18.29 | 9,027,346 | +0.47(+2.63%) |
Mar 17, 2009 | 17.75 | 17.82 | 17.14 | 17.82 | 12,722,977 | +0.13(+0.71%) |
Mar 16, 2009 | 17.86 | 18.32 | 17.66 | 17.70 | 11,451,121 | +0.02(+0.11%) |
Mar 13, 2009 | 18.22 | 18.22 | 17.35 | 17.68 | 0 | -0.40(-2.22%) |
Mar 12, 2009 | 18.05 | 18.13 | 17.61 | 18.08 | 11,973,138 | +0.03(+0.15%) |
Mar 11, 2009 | 17.88 | 18.30 | 17.67 | 18.05 | 9,994,618 | +0.36(+2.01%) |
Mar 10, 2009 | 16.70 | 17.76 | 16.70 | 17.70 | 11,289,333 | +1.30(+7.96%) |
Mar 09, 2009 | 16.41 | 16.88 | 16.25 | 16.39 | 8,847,564 | -0.20(-1.19%) |
Mar 06, 2009 | 16.75 | 17.24 | 16.14 | 16.59 | 0 | -0.04(-0.24%) |
Mar 05, 2009 | 17.05 | 17.05 | 16.08 | 16.63 | 15,769,894 | -0.82(-4.68%) |
Mar 04, 2009 | 16.99 | 17.64 | 16.73 | 17.45 | 15,118,531 | +0.78(+4.71%) |
Mar 02, 2009 | 17.22 | 17.38 | 16.58 | 16.66 | 13,200,739 | -0.97(-5.50%) |
Feb 27, 2009 | 17.78 | 18.12 | 17.20 | 17.63 | 0 | -0.44(-2.44%) |
Feb 26, 2009 | 18.67 | 18.83 | 18.02 | 18.07 | 11,348,123 | -0.40(-2.14%) |
Feb 25, 2009 | 19.03 | 19.03 | 18.18 | 18.47 | 12,748,898 | -0.64(-3.35%) |
Feb 24, 2009 | 18.73 | 19.21 | 18.42 | 19.11 | 10,101,362 | +0.61(+3.28%) |
Feb 23, 2009 | 19.56 | 19.71 | 18.49 | 18.50 | 10,969,460 | -0.74(-3.87%) |
Feb 20, 2009 | 18.96 | 19.54 | 18.79 | 19.25 | 0 | -0.12(-0.61%) |
Feb 19, 2009 | 19.96 | 20.27 | 19.31 | 19.37 | 8,891,971 | -0.34(-1.74%) |
Feb 18, 2009 | 19.81 | 19.95 | 19.41 | 19.71 | 11,650,963 | +0.02(+0.10%) |
Feb 17, 2009 | 20.55 | 20.55 | 19.67 | 19.69 | 11,736,039 | -1.42(-6.71%) |
Feb 13, 2009 | 21.29 | 21.62 | 20.93 | 21.11 | 7,357,037 | -0.30(-1.42%) |
Feb 12, 2009 | 21.07 | 21.48 | 20.55 | 21.41 | 7,681,759 | -0.11(-0.52%) |
Feb 11, 2009 | 21.72 | 22.38 | 21.23 | 21.52 | 6,830,924 | -0.09(-0.43%) |
Feb 10, 2009 | 22.86 | 23.14 | 21.44 | 21.61 | 10,818,669 | -1.44(-6.23%) |
Feb 09, 2009 | 22.01 | 23.37 | 21.75 | 23.05 | 13,448,122 | +1.02(+4.61%) |
Feb 06, 2009 | 21.84 | 22.41 | 21.84 | 22.03 | 10,819,638 | +0.11(+0.48%) |
Feb 05, 2009 | 21.12 | 22.14 | 21.09 | 21.93 | 8,770,984 | +0.59(+2.78%) |
Feb 04, 2009 | 22.19 | 22.50 | 21.28 | 21.34 | 11,165,082 | -0.81(-3.66%) |
Feb 03, 2009 | 22.25 | 22.52 | 21.42 | 22.15 | 14,937,089 | +1.25(+5.99%) |
Feb 02, 2009 | 20.68 | 21.09 | 20.11 | 20.89 | 16,734,713 | -0.66(-3.06%) |
Jan 30, 2009 | 22.25 | 22.59 | 21.36 | 21.55 | 0 | -0.65(-2.94%) |
Jan 29, 2009 | 22.88 | 22.98 | 22.00 | 22.21 | 7,961,013 | -0.94(-4.04%) |
Jan 28, 2009 | 22.64 | 23.40 | 22.64 | 23.14 | 7,474,719 | +0.92(+4.12%) |
Jan 27, 2009 | 21.88 | 22.44 | 21.84 | 22.23 | 7,283,261 | +0.60(+2.77%) |
Jan 26, 2009 | 21.59 | 22.50 | 21.30 | 21.63 | 6,975,076 | +0.01(+0.06%) |
Jan 23, 2009 | 21.43 | 22.03 | 21.09 | 21.61 | 7,300,125 | -0.11(-0.49%) |
Jan 22, 2009 | 21.95 | 22.13 | 21.18 | 21.72 | 9,633,337 | -0.56(-2.51%) |
Jan 21, 2009 | 21.64 | 22.41 | 21.26 | 22.28 | 10,247,516 | +1.02(+4.81%) |
Jan 20, 2009 | 22.06 | 22.32 | 21.18 | 21.26 | 7,836,851 | -2.47(-10.42%) |
Jan 19, 2009 | 23.73 | 23.73 | 23.73 | 23.73 | 1,517 | +1.55(+6.98%) |
Jan 16, 2009 | 22.67 | 22.94 | 21.42 | 22.18 | 7,037,350 | +0.02(+0.09%) |
Jan 15, 2009 | 21.84 | 22.40 | 20.99 | 22.16 | 8,021,510 | +0.32(+1.48%) |
Jan 14, 2009 | 22.21 | 22.27 | 21.46 | 21.84 | 7,607,921 | -0.80(-3.52%) |
Jan 13, 2009 | 22.81 | 23.07 | 22.29 | 22.63 | 7,273,091 | -0.24(-1.07%) |
Jan 12, 2009 | 23.51 | 23.51 | 22.67 | 22.88 | 5,835,384 | -0.65(-2.77%) |
Jan 09, 2009 | 24.48 | 24.72 | 23.44 | 23.53 | 6,914,457 | -0.85(-3.49%) |
Jan 08, 2009 | 23.92 | 24.49 | 23.73 | 24.38 | 6,082,305 | +0.15(+0.63%) |
Jan 07, 2009 | 25.08 | 25.31 | 24.03 | 24.23 | 7,520,907 | -1.54(-5.98%) |
Jan 06, 2009 | 24.81 | 26.02 | 24.68 | 25.77 | 10,308,095 | +1.18(+4.80%) |
Jan 05, 2009 | 24.90 | 25.31 | 24.35 | 24.59 | 6,237,047 | -0.42(-1.69%) |
Jan 02, 2009 | 24.20 | 25.16 | 24.05 | 25.01 | 0 | +0.88(+3.66%) |