Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 18.66 | 18.83 | 18.09 | 18.14 | 29,143,448 | -0.59(-3.13%) |
Mar 30, 2009 | 19.11 | 19.31 | 18.58 | 18.72 | 17,100,824 | -0.80(-4.10%) |
Mar 26, 2009 | 19.78 | 19.80 | 19.36 | 19.52 | 24,984,540 | -0.14(-0.73%) |
Mar 25, 2009 | 19.93 | 20.02 | 19.47 | 19.67 | 15,633,167 | -0.11(-0.57%) |
Mar 24, 2009 | 19.23 | 19.93 | 19.23 | 19.78 | 25,521,638 | +0.35(+1.78%) |
Mar 23, 2009 | 19.22 | 19.45 | 19.15 | 19.43 | 25,468,094 | -0.12(-0.63%) |
Mar 20, 2009 | 19.07 | 19.72 | 19.07 | 19.55 | 35,908,720 | +0.59(+3.09%) |
Mar 19, 2009 | 19.50 | 19.57 | 18.94 | 18.97 | 25,154,266 | -0.55(-2.79%) |
Mar 18, 2009 | 19.48 | 19.96 | 19.35 | 19.51 | 23,949,184 | -0.16(-0.83%) |
Mar 17, 2009 | 18.79 | 19.77 | 18.59 | 19.68 | 26,995,756 | +0.73(+3.88%) |
Mar 16, 2009 | 18.46 | 19.09 | 18.44 | 18.94 | 18,060,540 | +0.59(+3.19%) |
Mar 13, 2009 | 17.77 | 18.43 | 17.71 | 18.36 | 0 | +0.70(+3.96%) |
Mar 12, 2009 | 17.20 | 17.69 | 16.96 | 17.66 | 15,045,106 | +0.50(+2.94%) |
Mar 11, 2009 | 17.50 | 17.56 | 17.06 | 17.15 | 18,148,484 | -0.20(-1.17%) |
Mar 10, 2009 | 17.63 | 17.63 | 17.00 | 17.36 | 21,634,524 | -0.01(-0.06%) |
Mar 09, 2009 | 16.82 | 17.47 | 16.80 | 17.37 | 24,617,490 | +0.37(+2.19%) |
Mar 06, 2009 | 16.92 | 17.05 | 16.57 | 17.00 | 0 | +0.20(+1.18%) |
Mar 05, 2009 | 16.72 | 16.87 | 16.33 | 16.80 | 33,132,088 | -0.28(-1.61%) |
Mar 04, 2009 | 16.75 | 17.19 | 16.62 | 17.07 | 29,269,058 | +0.42(+2.51%) |
Mar 02, 2009 | 16.72 | 17.08 | 16.58 | 16.65 | 31,956,950 | -0.41(-2.39%) |
Feb 27, 2009 | 17.16 | 17.39 | 17.04 | 17.06 | 0 | -0.38(-2.16%) |
Feb 26, 2009 | 17.88 | 18.07 | 17.43 | 17.44 | 21,404,322 | -0.30(-1.70%) |
Feb 25, 2009 | 17.73 | 17.94 | 17.59 | 17.74 | 51,639,096 | -0.05(-0.29%) |
Feb 24, 2009 | 18.02 | 18.02 | 17.64 | 17.79 | 24,622,168 | -0.11(-0.60%) |
Feb 23, 2009 | 18.39 | 18.39 | 17.86 | 17.90 | 21,144,434 | -0.27(-1.46%) |
Feb 20, 2009 | 17.99 | 18.31 | 17.97 | 18.16 | 25,964,954 | -0.14(-0.78%) |
Feb 19, 2009 | 18.26 | 18.37 | 18.05 | 18.31 | 19,344,506 | +0.26(+1.44%) |
Feb 18, 2009 | 17.82 | 18.16 | 17.73 | 18.05 | 26,117,996 | +0.34(+1.93%) |
Feb 17, 2009 | 18.00 | 18.05 | 17.59 | 17.70 | 25,013,282 | -0.64(-3.50%) |
Feb 13, 2009 | 18.40 | 18.48 | 18.19 | 18.35 | 22,218,752 | -0.08(-0.44%) |
Feb 12, 2009 | 18.36 | 18.59 | 18.25 | 18.43 | 23,402,730 | -0.11(-0.61%) |
Feb 11, 2009 | 18.51 | 18.64 | 18.33 | 18.54 | 20,401,316 | +0.17(+0.92%) |
Feb 10, 2009 | 18.68 | 18.81 | 18.30 | 18.37 | 24,897,668 | -0.35(-1.85%) |
Feb 09, 2009 | 18.73 | 18.88 | 18.62 | 18.72 | 17,080,202 | -0.06(-0.30%) |
Feb 06, 2009 | 18.97 | 19.10 | 18.62 | 18.77 | 25,082,084 | -0.22(-1.15%) |
Feb 05, 2009 | 18.41 | 19.01 | 18.26 | 18.99 | 28,715,534 | +0.24(+1.31%) |
Feb 04, 2009 | 19.63 | 19.73 | 17.92 | 18.75 | 39,812,444 | -0.79(-4.02%) |
Feb 03, 2009 | 19.36 | 19.70 | 19.10 | 19.53 | 23,236,938 | +0.46(+2.43%) |
Feb 02, 2009 | 18.70 | 19.23 | 18.68 | 19.07 | 23,490,698 | +0.13(+0.70%) |
Jan 30, 2009 | 19.87 | 19.89 | 18.86 | 18.94 | 0 | -0.82(-4.13%) |
Jan 29, 2009 | 20.24 | 20.49 | 19.71 | 19.75 | 18,692,564 | -0.63(-3.10%) |
Jan 28, 2009 | 20.80 | 20.82 | 20.19 | 20.39 | 18,379,576 | -0.08(-0.40%) |
Jan 27, 2009 | 21.04 | 21.32 | 20.40 | 20.47 | 23,162,440 | -0.50(-2.38%) |
Jan 26, 2009 | 21.06 | 21.60 | 20.84 | 20.97 | 19,126,936 | -0.05(-0.22%) |
Jan 23, 2009 | 20.66 | 21.12 | 20.26 | 21.01 | 19,562,512 | +0.13(+0.63%) |
Jan 22, 2009 | 20.95 | 21.01 | 20.59 | 20.88 | 19,138,798 | -0.23(-1.09%) |
Jan 21, 2009 | 21.43 | 21.43 | 20.59 | 21.11 | 20,811,818 | -0.04(-0.17%) |
Jan 20, 2009 | 21.40 | 21.85 | 21.07 | 21.15 | 19,379,114 | -0.33(-1.52%) |
Jan 16, 2009 | 21.37 | 21.64 | 20.87 | 21.47 | 18,970,156 | +0.33(+1.54%) |
Jan 15, 2009 | 21.07 | 21.38 | 20.75 | 21.15 | 18,513,014 | -0.04(-0.19%) |
Jan 14, 2009 | 21.12 | 21.28 | 20.73 | 21.19 | 19,769,710 | -0.32(-1.49%) |
Jan 13, 2009 | 21.35 | 21.82 | 21.22 | 21.51 | 19,495,796 | +0.18(+0.86%) |
Jan 12, 2009 | 21.57 | 21.94 | 21.23 | 21.32 | 17,319,552 | -0.25(-1.16%) |
Jan 09, 2009 | 21.85 | 22.09 | 21.47 | 21.57 | 16,859,810 | -0.19(-0.89%) |
Jan 08, 2009 | 21.70 | 21.86 | 21.41 | 21.77 | 17,131,978 | +0.00(+0.00%) |
Jan 07, 2009 | 21.96 | 22.25 | 21.60 | 21.77 | 18,334,040 | -0.28(-1.25%) |
Jan 06, 2009 | 22.67 | 22.95 | 21.88 | 22.04 | 27,566,012 | -0.63(-2.77%) |
Jan 05, 2009 | 22.32 | 22.80 | 22.18 | 22.67 | 13,019,493 | +0.18(+0.79%) |
Jan 02, 2009 | 22.16 | 22.94 | 22.06 | 22.49 | 0 | +0.31(+1.40%) |