Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.12 | 21.55 | 20.74 | 21.25 | 10,536,786 | +0.36(+1.74%) |
Mar 30, 2009 | 20.37 | 20.98 | 20.37 | 20.89 | 11,172,542 | -0.88(-4.03%) |
Mar 26, 2009 | 21.46 | 21.81 | 21.24 | 21.77 | 11,645,221 | +0.44(+2.06%) |
Mar 25, 2009 | 21.22 | 21.54 | 20.90 | 21.33 | 12,181,120 | +0.23(+1.09%) |
Mar 24, 2009 | 21.38 | 21.82 | 21.10 | 21.10 | 13,344,528 | -0.59(-2.70%) |
Mar 23, 2009 | 21.18 | 21.68 | 21.15 | 21.68 | 10,395,274 | +0.98(+4.73%) |
Mar 20, 2009 | 20.29 | 20.93 | 20.29 | 20.70 | 16,134,200 | +0.44(+2.17%) |
Mar 19, 2009 | 20.75 | 20.84 | 20.05 | 20.26 | 8,129,596 | -0.41(-1.98%) |
Mar 18, 2009 | 20.64 | 21.05 | 20.32 | 20.67 | 10,249,048 | +0.47(+2.33%) |
Mar 17, 2009 | 19.69 | 20.20 | 19.43 | 20.20 | 7,910,689 | +0.60(+3.08%) |
Mar 16, 2009 | 19.62 | 20.19 | 19.55 | 19.60 | 10,414,728 | +0.11(+0.55%) |
Mar 13, 2009 | 19.23 | 19.75 | 19.14 | 19.49 | 0 | +0.39(+2.03%) |
Mar 12, 2009 | 18.35 | 19.16 | 18.29 | 19.10 | 9,998,483 | +0.75(+4.09%) |
Mar 11, 2009 | 19.09 | 19.14 | 18.23 | 18.35 | 15,131,814 | -0.55(-2.93%) |
Mar 10, 2009 | 18.21 | 18.93 | 18.02 | 18.90 | 15,918,015 | +1.11(+6.26%) |
Mar 09, 2009 | 17.64 | 18.24 | 17.47 | 17.79 | 13,577,132 | -0.01(-0.04%) |
Mar 06, 2009 | 17.59 | 17.96 | 17.46 | 17.80 | 0 | +0.32(+1.86%) |
Mar 05, 2009 | 17.74 | 18.06 | 17.31 | 17.47 | 14,195,021 | -0.66(-3.61%) |
Mar 04, 2009 | 17.94 | 18.36 | 17.35 | 18.13 | 13,937,595 | +0.48(+2.70%) |
Mar 02, 2009 | 18.16 | 18.35 | 17.64 | 17.65 | 21,124,196 | -1.04(-5.55%) |
Feb 27, 2009 | 19.32 | 19.55 | 18.69 | 18.69 | 0 | -1.06(-5.35%) |
Feb 26, 2009 | 20.98 | 20.98 | 19.72 | 19.74 | 19,079,908 | -0.97(-4.67%) |
Feb 25, 2009 | 20.86 | 21.02 | 20.42 | 20.71 | 10,917,622 | -0.22(-1.06%) |
Feb 24, 2009 | 20.61 | 20.98 | 20.39 | 20.93 | 11,548,754 | +0.38(+1.86%) |
Feb 23, 2009 | 21.41 | 21.52 | 20.52 | 20.55 | 8,718,072 | -0.59(-2.80%) |
Feb 20, 2009 | 21.55 | 21.71 | 20.95 | 21.14 | 0 | -0.79(-3.60%) |
Feb 19, 2009 | 22.04 | 22.17 | 21.83 | 21.93 | 6,668,257 | +0.05(+0.23%) |
Feb 18, 2009 | 22.11 | 22.11 | 21.70 | 21.88 | 9,302,421 | -0.11(-0.52%) |
Feb 17, 2009 | 22.08 | 22.33 | 21.80 | 21.99 | 11,634,050 | -0.54(-2.40%) |
Feb 13, 2009 | 22.99 | 23.20 | 22.50 | 22.54 | 9,469,452 | -0.58(-2.50%) |
Feb 12, 2009 | 23.01 | 23.29 | 22.50 | 23.11 | 9,587,699 | -0.24(-1.03%) |
Feb 11, 2009 | 23.62 | 23.66 | 23.19 | 23.36 | 6,673,036 | +0.17(+0.74%) |
Feb 10, 2009 | 23.85 | 24.10 | 23.07 | 23.18 | 9,116,907 | -0.74(-3.10%) |
Feb 09, 2009 | 23.99 | 23.99 | 23.47 | 23.92 | 6,585,024 | -0.04(-0.16%) |
Feb 06, 2009 | 23.74 | 24.31 | 23.74 | 23.96 | 7,932,045 | +0.01(+0.05%) |
Feb 05, 2009 | 23.72 | 24.04 | 23.38 | 23.95 | 8,048,347 | +0.09(+0.39%) |
Feb 04, 2009 | 24.61 | 24.63 | 23.72 | 23.86 | 11,817,402 | -0.43(-1.76%) |
Feb 03, 2009 | 23.65 | 24.57 | 23.14 | 24.28 | 15,953,981 | +0.89(+3.81%) |
Feb 02, 2009 | 22.93 | 23.60 | 22.72 | 23.39 | 8,771,499 | +0.28(+1.22%) |
Jan 30, 2009 | 24.29 | 24.29 | 22.76 | 23.11 | 0 | -0.72(-3.03%) |
Jan 29, 2009 | 24.25 | 24.57 | 23.69 | 23.83 | 10,314,995 | -0.70(-2.87%) |
Jan 28, 2009 | 24.48 | 24.60 | 24.09 | 24.53 | 8,554,172 | +0.30(+1.24%) |
Jan 27, 2009 | 23.75 | 24.41 | 23.65 | 24.23 | 8,609,832 | +0.65(+2.77%) |
Jan 26, 2009 | 23.63 | 24.16 | 23.38 | 23.58 | 10,780,486 | +0.09(+0.40%) |
Jan 23, 2009 | 23.35 | 23.62 | 23.12 | 23.49 | 9,924,248 | -0.24(-1.01%) |
Jan 22, 2009 | 23.62 | 24.06 | 23.32 | 23.72 | 8,839,356 | -0.28(-1.15%) |
Jan 21, 2009 | 23.77 | 24.29 | 23.37 | 24.00 | 10,891,902 | +0.53(+2.27%) |
Jan 20, 2009 | 23.80 | 24.33 | 23.37 | 23.47 | 15,044,734 | -0.46(-1.94%) |
Jan 16, 2009 | 23.87 | 24.11 | 23.40 | 23.93 | 0 | +0.36(+1.54%) |
Jan 15, 2009 | 23.49 | 23.62 | 22.77 | 23.57 | 7,898,465 | +0.05(+0.21%) |
Jan 14, 2009 | 24.06 | 24.08 | 23.28 | 23.52 | 10,447,650 | -0.66(-2.73%) |
Jan 13, 2009 | 24.01 | 24.28 | 23.79 | 24.18 | 8,446,911 | +0.24(+1.02%) |
Jan 12, 2009 | 24.14 | 24.32 | 23.79 | 23.93 | 8,284,033 | -0.22(-0.91%) |
Jan 09, 2009 | 24.36 | 24.36 | 23.87 | 24.15 | 9,460,197 | -0.21(-0.85%) |
Jan 08, 2009 | 24.13 | 24.42 | 23.79 | 24.36 | 8,965,549 | +0.12(+0.49%) |
Jan 07, 2009 | 24.51 | 24.77 | 24.09 | 24.24 | 10,142,505 | -0.60(-2.40%) |
Jan 06, 2009 | 24.88 | 24.95 | 24.17 | 24.83 | 14,419,880 | +0.07(+0.28%) |
Jan 05, 2009 | 25.45 | 25.46 | 24.52 | 24.77 | 10,944,528 | -0.70(-2.74%) |
Jan 02, 2009 | 25.34 | 25.59 | 24.67 | 25.46 | 0 | +0.19(+0.75%) |