Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.41 | 23.34 | 21.74 | 23.02 | 20,623,318 | +0.74(+3.34%) |
Mar 30, 2009 | 22.29 | 22.43 | 21.79 | 22.27 | 13,744,215 | -1.10(-4.72%) |
Mar 26, 2009 | 22.71 | 23.87 | 22.48 | 23.38 | 22,974,072 | +1.14(+5.12%) |
Mar 25, 2009 | 22.27 | 23.26 | 21.40 | 22.24 | 19,877,938 | +0.11(+0.51%) |
Mar 24, 2009 | 21.87 | 22.44 | 21.72 | 22.13 | 14,899,911 | -0.01(-0.06%) |
Mar 23, 2009 | 21.74 | 22.16 | 21.63 | 22.14 | 22,073,562 | +1.83(+9.00%) |
Mar 20, 2009 | 21.15 | 21.24 | 20.04 | 20.31 | 17,293,468 | -0.72(-3.41%) |
Mar 19, 2009 | 21.42 | 21.48 | 20.87 | 21.03 | 16,387,051 | -0.11(-0.51%) |
Mar 18, 2009 | 20.27 | 21.96 | 20.03 | 21.13 | 27,761,624 | +0.76(+3.71%) |
Mar 17, 2009 | 19.70 | 20.38 | 19.50 | 20.38 | 15,268,367 | +1.08(+5.62%) |
Mar 16, 2009 | 20.28 | 20.37 | 19.24 | 19.29 | 16,640,158 | -0.76(-3.80%) |
Mar 13, 2009 | 19.20 | 20.08 | 18.86 | 20.06 | 0 | +0.99(+5.19%) |
Mar 12, 2009 | 18.00 | 19.20 | 17.80 | 19.07 | 18,922,748 | +1.06(+5.91%) |
Mar 11, 2009 | 18.24 | 18.64 | 17.91 | 18.00 | 23,121,654 | -0.13(-0.74%) |
Mar 10, 2009 | 17.23 | 18.51 | 17.04 | 18.14 | 20,112,196 | +1.16(+6.82%) |
Mar 09, 2009 | 17.00 | 17.63 | 16.82 | 16.98 | 17,656,574 | -0.19(-1.09%) |
Mar 06, 2009 | 17.82 | 17.93 | 16.73 | 17.17 | 0 | -0.44(-2.51%) |
Mar 05, 2009 | 17.99 | 18.62 | 17.43 | 17.61 | 19,890,246 | -0.57(-3.13%) |
Mar 04, 2009 | 17.63 | 18.57 | 17.53 | 18.18 | 20,435,292 | -0.13(-0.69%) |
Mar 02, 2009 | 18.60 | 19.07 | 18.14 | 18.30 | 18,426,370 | -0.64(-3.39%) |
Feb 27, 2009 | 18.45 | 19.19 | 18.19 | 18.95 | 0 | +0.31(+1.65%) |
Feb 26, 2009 | 18.73 | 19.11 | 18.48 | 18.64 | 19,675,426 | +0.17(+0.94%) |
Feb 25, 2009 | 18.75 | 19.55 | 18.21 | 18.46 | 42,306,568 | -0.16(-0.86%) |
Feb 24, 2009 | 18.37 | 19.37 | 18.15 | 18.62 | 40,339,472 | -0.40(-2.11%) |
Feb 23, 2009 | 20.09 | 20.51 | 18.89 | 19.03 | 16,020,281 | -0.88(-4.44%) |
Feb 20, 2009 | 19.72 | 20.20 | 19.27 | 19.91 | 18,323,192 | -0.09(-0.47%) |
Feb 19, 2009 | 20.08 | 20.63 | 19.90 | 20.00 | 14,936,217 | +0.30(+1.53%) |
Feb 18, 2009 | 19.95 | 20.38 | 19.32 | 19.70 | 31,434,890 | -0.02(-0.10%) |
Feb 17, 2009 | 19.68 | 20.06 | 19.00 | 19.72 | 19,374,030 | -0.30(-1.50%) |
Feb 13, 2009 | 20.47 | 20.63 | 19.92 | 20.02 | 14,337,270 | -0.51(-2.50%) |
Feb 12, 2009 | 20.97 | 20.97 | 19.84 | 20.53 | 42,374,536 | -0.60(-2.83%) |
Feb 11, 2009 | 20.93 | 21.32 | 20.61 | 21.13 | 11,717,132 | +0.31(+1.47%) |
Feb 10, 2009 | 21.68 | 21.82 | 20.78 | 20.83 | 21,314,996 | -0.96(-4.40%) |
Feb 09, 2009 | 21.90 | 22.20 | 21.42 | 21.79 | 18,021,184 | -0.19(-0.88%) |
Feb 06, 2009 | 21.46 | 22.30 | 21.27 | 21.98 | 26,002,980 | +0.49(+2.26%) |
Feb 05, 2009 | 20.65 | 21.93 | 20.65 | 21.49 | 29,268,946 | +0.63(+3.03%) |
Feb 04, 2009 | 21.05 | 21.76 | 20.75 | 20.86 | 31,166,618 | -0.51(-2.40%) |
Feb 03, 2009 | 20.30 | 21.61 | 20.04 | 21.37 | 38,588,596 | +1.27(+6.32%) |
Feb 02, 2009 | 20.14 | 20.76 | 19.89 | 20.10 | 25,773,502 | -0.67(-3.21%) |
Jan 30, 2009 | 21.96 | 21.98 | 20.75 | 20.77 | 0 | -1.00(-4.59%) |
Jan 29, 2009 | 23.01 | 23.16 | 21.69 | 21.77 | 19,416,242 | -1.48(-6.36%) |
Jan 28, 2009 | 22.91 | 23.60 | 22.85 | 23.24 | 16,577,533 | +1.05(+4.74%) |
Jan 27, 2009 | 22.17 | 22.39 | 21.65 | 22.19 | 16,441,589 | +0.13(+0.57%) |
Jan 26, 2009 | 22.36 | 23.12 | 21.83 | 22.07 | 16,707,566 | -0.17(-0.75%) |
Jan 23, 2009 | 21.92 | 22.60 | 21.72 | 22.23 | 14,464,768 | -0.35(-1.53%) |
Jan 22, 2009 | 22.35 | 23.18 | 21.99 | 22.58 | 17,533,738 | -0.15(-0.64%) |
Jan 21, 2009 | 21.29 | 22.78 | 21.20 | 22.72 | 18,834,444 | +1.06(+4.89%) |
Jan 20, 2009 | 23.19 | 23.29 | 21.38 | 21.67 | 16,979,706 | -1.64(-7.05%) |
Jan 16, 2009 | 23.46 | 23.67 | 22.62 | 23.31 | 0 | +0.07(+0.29%) |
Jan 15, 2009 | 22.43 | 23.66 | 21.97 | 23.24 | 18,629,068 | +0.81(+3.62%) |
Jan 14, 2009 | 22.64 | 22.94 | 22.25 | 22.43 | 12,963,955 | -0.83(-3.55%) |
Jan 13, 2009 | 23.39 | 24.16 | 22.92 | 23.26 | 12,640,849 | -0.11(-0.48%) |
Jan 12, 2009 | 23.52 | 23.76 | 23.06 | 23.37 | 13,098,235 | -0.19(-0.82%) |
Jan 09, 2009 | 24.97 | 25.21 | 23.46 | 23.56 | 14,459,986 | -1.41(-5.65%) |
Jan 08, 2009 | 25.23 | 25.45 | 23.90 | 24.97 | 28,401,990 | +0.34(+1.38%) |
Jan 07, 2009 | 25.13 | 25.85 | 24.33 | 24.63 | 15,796,799 | -0.73(-2.89%) |
Jan 06, 2009 | 24.34 | 25.70 | 24.07 | 25.37 | 22,279,734 | +1.31(+5.45%) |
Jan 05, 2009 | 22.84 | 24.32 | 22.80 | 24.06 | 13,456,079 | +1.01(+4.36%) |
Jan 02, 2009 | 23.06 | 23.41 | 22.74 | 23.05 | 0 | +0.07(+0.29%) |