Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.98 | 18.23 | 17.73 | 17.82 | 37,803,704 | +0.06(+0.36%) |
Mar 30, 2009 | 17.92 | 17.93 | 17.41 | 17.76 | 37,126,136 | -0.59(-3.20%) |
Mar 26, 2009 | 18.43 | 18.50 | 18.05 | 18.34 | 30,224,896 | +0.28(+1.54%) |
Mar 25, 2009 | 18.04 | 18.40 | 17.57 | 18.07 | 33,611,612 | +0.04(+0.20%) |
Mar 24, 2009 | 18.20 | 18.41 | 17.88 | 18.03 | 29,675,800 | -0.51(-2.77%) |
Mar 23, 2009 | 18.06 | 18.56 | 17.97 | 18.54 | 40,360,068 | +1.34(+7.78%) |
Mar 20, 2009 | 17.67 | 17.88 | 17.13 | 17.21 | 49,258,068 | -1.03(-5.63%) |
Mar 19, 2009 | 18.16 | 18.29 | 17.40 | 18.23 | 57,105,808 | +0.81(+4.64%) |
Mar 18, 2009 | 16.98 | 17.59 | 16.55 | 17.42 | 37,836,348 | +0.31(+1.84%) |
Mar 17, 2009 | 16.50 | 17.12 | 16.34 | 17.11 | 37,718,564 | +0.67(+4.10%) |
Mar 16, 2009 | 16.63 | 17.07 | 16.41 | 16.44 | 41,815,580 | -0.13(-0.80%) |
Mar 13, 2009 | 17.25 | 17.31 | 16.09 | 16.57 | 0 | -0.45(-2.62%) |
Mar 12, 2009 | 17.30 | 17.47 | 16.46 | 17.02 | 56,248,696 | -0.27(-1.55%) |
Mar 11, 2009 | 17.41 | 17.73 | 16.96 | 17.28 | 33,244,140 | -0.01(-0.05%) |
Mar 10, 2009 | 17.10 | 17.38 | 17.01 | 17.29 | 45,403,316 | +0.67(+4.02%) |
Mar 09, 2009 | 16.00 | 16.97 | 15.79 | 16.62 | 48,593,092 | +0.53(+3.31%) |
Mar 06, 2009 | 16.49 | 16.81 | 15.53 | 16.09 | 0 | -0.02(-0.11%) |
Mar 05, 2009 | 16.48 | 16.59 | 15.85 | 16.11 | 41,170,956 | -0.75(-4.45%) |
Mar 04, 2009 | 16.65 | 17.22 | 16.45 | 16.86 | 37,196,916 | +0.86(+5.35%) |
Mar 02, 2009 | 16.71 | 16.77 | 15.95 | 16.00 | 43,005,728 | -0.99(-5.84%) |
Feb 27, 2009 | 17.07 | 17.65 | 16.81 | 17.00 | 0 | -0.50(-2.84%) |
Feb 26, 2009 | 17.78 | 18.20 | 17.45 | 17.49 | 31,797,954 | +0.02(+0.13%) |
Feb 25, 2009 | 17.82 | 17.89 | 17.29 | 17.47 | 40,487,600 | -0.39(-2.19%) |
Feb 24, 2009 | 17.26 | 17.91 | 17.12 | 17.86 | 38,557,652 | +0.76(+4.44%) |
Feb 23, 2009 | 18.28 | 18.49 | 16.97 | 17.10 | 42,854,288 | -0.85(-4.72%) |
Feb 20, 2009 | 18.65 | 18.65 | 17.73 | 17.95 | 50,140,092 | -1.07(-5.62%) |
Feb 19, 2009 | 19.40 | 19.54 | 18.90 | 19.02 | 23,784,640 | -0.22(-1.14%) |
Feb 18, 2009 | 19.69 | 19.82 | 19.06 | 19.24 | 34,827,160 | -0.30(-1.56%) |
Feb 17, 2009 | 20.07 | 20.25 | 19.52 | 19.54 | 31,887,384 | -1.24(-5.98%) |
Feb 13, 2009 | 21.05 | 21.22 | 20.75 | 20.78 | 22,149,178 | -0.24(-1.15%) |
Feb 12, 2009 | 20.70 | 21.09 | 20.30 | 21.02 | 31,386,654 | +0.11(+0.52%) |
Feb 11, 2009 | 21.27 | 21.37 | 20.50 | 20.92 | 28,241,816 | -0.07(-0.33%) |
Feb 10, 2009 | 21.90 | 22.33 | 20.79 | 20.98 | 34,494,848 | -1.10(-4.99%) |
Feb 09, 2009 | 21.86 | 22.38 | 21.67 | 22.08 | 28,037,642 | +0.27(+1.23%) |
Feb 06, 2009 | 21.12 | 21.95 | 20.96 | 21.82 | 27,247,344 | +0.47(+2.20%) |
Feb 05, 2009 | 20.74 | 21.53 | 20.51 | 21.35 | 35,864,804 | +0.49(+2.36%) |
Feb 04, 2009 | 21.31 | 21.31 | 20.71 | 20.86 | 31,585,108 | -0.19(-0.91%) |
Feb 03, 2009 | 20.98 | 21.21 | 20.71 | 21.05 | 30,423,472 | +0.24(+1.14%) |
Feb 02, 2009 | 21.27 | 21.27 | 20.71 | 20.81 | 37,504,944 | -0.82(-3.79%) |
Jan 30, 2009 | 21.80 | 21.98 | 21.48 | 21.63 | 0 | +0.17(+0.78%) |
Jan 29, 2009 | 22.30 | 22.30 | 21.33 | 21.46 | 35,361,924 | -1.37(-5.98%) |
Jan 28, 2009 | 23.04 | 23.04 | 22.40 | 22.83 | 41,041,856 | +0.30(+1.31%) |
Jan 27, 2009 | 22.36 | 22.74 | 22.07 | 22.53 | 24,790,596 | +0.17(+0.77%) |
Jan 26, 2009 | 22.22 | 23.08 | 22.08 | 22.36 | 26,258,658 | +0.43(+1.97%) |
Jan 23, 2009 | 21.32 | 22.28 | 21.16 | 21.93 | 26,289,308 | +0.04(+0.19%) |
Jan 22, 2009 | 21.99 | 22.41 | 21.37 | 21.88 | 30,330,668 | -0.59(-2.61%) |
Jan 21, 2009 | 20.89 | 22.48 | 20.89 | 22.47 | 35,417,992 | +1.68(+8.08%) |
Jan 20, 2009 | 21.94 | 22.17 | 20.69 | 20.79 | 40,511,052 | -1.68(-7.47%) |
Jan 16, 2009 | 22.48 | 22.84 | 21.99 | 22.47 | 34,989,448 | +0.42(+1.90%) |
Jan 15, 2009 | 22.28 | 22.34 | 21.01 | 22.05 | 51,048,600 | -0.35(-1.54%) |
Jan 14, 2009 | 22.99 | 23.03 | 22.08 | 22.40 | 32,507,712 | -0.91(-3.90%) |
Jan 13, 2009 | 22.88 | 23.58 | 22.85 | 23.31 | 27,296,742 | +0.34(+1.49%) |
Jan 12, 2009 | 23.39 | 23.42 | 22.71 | 22.97 | 25,555,464 | -0.69(-2.92%) |
Jan 09, 2009 | 24.57 | 24.66 | 23.57 | 23.66 | 23,147,280 | -0.91(-3.70%) |
Jan 08, 2009 | 24.11 | 24.68 | 23.92 | 24.57 | 16,895,158 | +0.34(+1.41%) |
Jan 07, 2009 | 25.03 | 25.03 | 24.00 | 24.23 | 22,526,048 | -1.11(-4.38%) |
Jan 06, 2009 | 25.73 | 26.14 | 25.17 | 25.34 | 28,617,968 | +0.10(+0.38%) |
Jan 05, 2009 | 24.87 | 25.51 | 24.78 | 25.24 | 34,156,880 | +0.28(+1.13%) |
Jan 02, 2009 | 23.65 | 25.14 | 23.59 | 24.96 | 26,029,528 | +1.39(+5.89%) |