Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.83 | 19.83 | 18.48 | 18.78 | 20,904,764 | -0.37(-1.95%) |
Mar 30, 2009 | 20.21 | 20.21 | 18.57 | 19.15 | 19,589,928 | -2.84(-12.89%) |
Mar 26, 2009 | 21.72 | 22.32 | 21.43 | 21.99 | 22,271,412 | +1.13(+5.41%) |
Mar 25, 2009 | 21.14 | 22.87 | 19.98 | 20.86 | 39,023,296 | +0.13(+0.64%) |
Mar 24, 2009 | 19.20 | 21.57 | 18.71 | 20.73 | 29,662,768 | +1.10(+5.62%) |
Mar 23, 2009 | 18.92 | 19.68 | 18.73 | 19.62 | 25,823,698 | +2.10(+11.97%) |
Mar 20, 2009 | 18.99 | 19.10 | 17.11 | 17.53 | 22,660,604 | -1.52(-7.96%) |
Mar 19, 2009 | 17.92 | 19.95 | 17.70 | 19.04 | 35,584,020 | +2.01(+11.78%) |
Mar 18, 2009 | 15.60 | 17.39 | 15.24 | 17.03 | 22,576,706 | +1.21(+7.62%) |
Mar 17, 2009 | 15.52 | 15.88 | 14.81 | 15.83 | 21,856,190 | -0.52(-3.21%) |
Mar 16, 2009 | 16.47 | 17.42 | 15.88 | 16.35 | 18,995,806 | +0.20(+1.21%) |
Mar 13, 2009 | 17.33 | 17.36 | 15.66 | 16.16 | 0 | -0.82(-4.82%) |
Mar 12, 2009 | 16.65 | 17.13 | 15.65 | 16.97 | 24,016,758 | -0.20(-1.19%) |
Mar 11, 2009 | 18.44 | 18.55 | 16.74 | 17.18 | 19,117,720 | -0.67(-3.74%) |
Mar 10, 2009 | 16.33 | 18.13 | 16.18 | 17.85 | 21,819,448 | +2.36(+15.27%) |
Mar 09, 2009 | 15.45 | 16.35 | 15.18 | 15.48 | 17,156,232 | -0.24(-1.53%) |
Mar 06, 2009 | 16.11 | 16.80 | 15.08 | 15.72 | 0 | +0.04(+0.28%) |
Mar 05, 2009 | 16.00 | 16.64 | 15.46 | 15.68 | 20,882,624 | -1.15(-6.81%) |
Mar 04, 2009 | 16.64 | 17.21 | 16.13 | 16.82 | 26,971,858 | +1.72(+11.42%) |
Mar 02, 2009 | 17.06 | 17.17 | 15.06 | 15.10 | 21,020,650 | -2.38(-13.62%) |
Feb 27, 2009 | 17.48 | 18.49 | 16.91 | 17.48 | 0 | -0.35(-1.94%) |
Feb 26, 2009 | 19.20 | 19.53 | 17.71 | 17.83 | 16,495,710 | -0.68(-3.70%) |
Feb 25, 2009 | 19.92 | 20.34 | 18.47 | 18.51 | 18,769,714 | -1.17(-5.96%) |
Feb 24, 2009 | 19.21 | 19.79 | 18.02 | 19.69 | 22,975,548 | +0.55(+2.88%) |
Feb 23, 2009 | 22.41 | 22.53 | 17.86 | 19.13 | 22,010,548 | -2.91(-13.19%) |
Feb 20, 2009 | 21.17 | 22.77 | 20.79 | 22.04 | 14,936,592 | +0.03(+0.12%) |
Feb 19, 2009 | 23.56 | 23.98 | 21.74 | 22.01 | 14,323,663 | -0.61(-2.71%) |
Feb 18, 2009 | 24.61 | 24.62 | 21.96 | 22.63 | 20,096,262 | -1.66(-6.84%) |
Feb 17, 2009 | 25.73 | 25.92 | 24.17 | 24.29 | 14,343,878 | -2.92(-10.72%) |
Feb 13, 2009 | 27.99 | 28.51 | 26.88 | 27.20 | 10,918,539 | -0.83(-2.95%) |
Feb 12, 2009 | 26.66 | 28.09 | 25.82 | 28.03 | 13,647,931 | +0.70(+2.57%) |
Feb 11, 2009 | 28.41 | 28.71 | 26.48 | 27.33 | 14,393,848 | -0.36(-1.32%) |
Feb 10, 2009 | 31.13 | 31.15 | 27.36 | 27.69 | 17,278,402 | -3.46(-11.10%) |
Feb 09, 2009 | 31.11 | 32.62 | 30.36 | 31.15 | 16,448,730 | +0.79(+2.61%) |
Feb 06, 2009 | 28.15 | 30.83 | 27.80 | 30.36 | 16,401,544 | +2.67(+9.64%) |
Feb 05, 2009 | 26.84 | 28.15 | 25.73 | 27.69 | 10,532,390 | +0.90(+3.35%) |
Feb 04, 2009 | 26.24 | 27.72 | 26.15 | 26.79 | 13,076,786 | +1.22(+4.79%) |
Feb 03, 2009 | 25.07 | 26.14 | 24.97 | 25.57 | 9,978,166 | +0.74(+2.98%) |
Feb 02, 2009 | 25.85 | 26.17 | 24.43 | 24.83 | 14,724,636 | -1.63(-6.16%) |
Jan 30, 2009 | 28.06 | 28.28 | 25.99 | 26.46 | 0 | -2.52(-8.70%) |
Jan 29, 2009 | 29.79 | 29.95 | 28.71 | 28.98 | 12,109,239 | -1.68(-5.49%) |
Jan 28, 2009 | 28.81 | 30.75 | 28.63 | 30.66 | 16,866,648 | +2.92(+10.51%) |
Jan 27, 2009 | 28.17 | 28.50 | 27.06 | 27.74 | 20,564,676 | +1.79(+6.89%) |
Jan 26, 2009 | 27.15 | 28.37 | 25.58 | 25.95 | 10,819,904 | -1.17(-4.32%) |
Jan 23, 2009 | 25.35 | 28.19 | 24.99 | 27.13 | 10,636,329 | +0.70(+2.63%) |
Jan 22, 2009 | 27.20 | 27.56 | 26.10 | 26.43 | 10,405,682 | -1.59(-5.66%) |
Jan 21, 2009 | 27.32 | 28.18 | 26.30 | 28.02 | 8,839,437 | +1.50(+5.65%) |
Jan 20, 2009 | 27.85 | 28.70 | 26.39 | 26.52 | 8,195,810 | -2.18(-7.61%) |
Jan 16, 2009 | 29.27 | 30.03 | 27.43 | 28.70 | 10,794,011 | +0.26(+0.90%) |
Jan 15, 2009 | 27.19 | 29.43 | 25.45 | 28.45 | 16,752,836 | +1.72(+6.43%) |
Jan 14, 2009 | 28.17 | 28.37 | 26.43 | 26.73 | 8,972,582 | -2.17(-7.50%) |
Jan 13, 2009 | 27.79 | 29.35 | 27.48 | 28.90 | 10,318,787 | +0.73(+2.60%) |
Jan 12, 2009 | 31.61 | 31.72 | 28.02 | 28.17 | 16,298,649 | -4.17(-12.89%) |
Jan 09, 2009 | 34.04 | 34.35 | 32.17 | 32.33 | 7,237,927 | -1.44(-4.28%) |
Jan 08, 2009 | 32.58 | 33.89 | 31.83 | 33.78 | 7,483,769 | +1.00(+3.04%) |
Jan 07, 2009 | 34.41 | 34.55 | 32.47 | 32.78 | 8,712,059 | -2.58(-7.30%) |
Jan 06, 2009 | 36.15 | 36.53 | 33.80 | 35.36 | 13,105,527 | +0.58(+1.67%) |
Jan 05, 2009 | 34.69 | 35.99 | 33.52 | 34.78 | 12,381,996 | -0.03(-0.08%) |
Jan 02, 2009 | 33.23 | 35.29 | 33.04 | 34.81 | 11,312,633 | +2.04(+6.21%) |