Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.67 | 23.61 | 21.99 | 23.28 | 20,388,820 | +0.75(+3.34%) |
Mar 30, 2009 | 22.55 | 22.69 | 22.04 | 22.53 | 13,587,935 | -1.12(-4.72%) |
Mar 26, 2009 | 22.98 | 24.15 | 22.74 | 23.65 | 22,712,844 | +1.15(+5.12%) |
Mar 25, 2009 | 22.52 | 23.53 | 21.64 | 22.49 | 19,651,914 | +0.12(+0.51%) |
Mar 24, 2009 | 22.12 | 22.70 | 21.97 | 22.38 | 14,730,491 | -0.01(-0.06%) |
Mar 23, 2009 | 21.99 | 22.41 | 21.88 | 22.39 | 21,822,574 | +1.85(+9.00%) |
Mar 20, 2009 | 21.40 | 21.49 | 20.27 | 20.55 | 17,096,832 | -0.72(-3.41%) |
Mar 19, 2009 | 21.66 | 21.73 | 21.11 | 21.27 | 16,200,721 | -0.11(-0.51%) |
Mar 18, 2009 | 20.50 | 22.21 | 20.26 | 21.38 | 27,445,958 | +0.77(+3.71%) |
Mar 17, 2009 | 19.93 | 20.61 | 19.72 | 20.61 | 15,094,757 | +1.10(+5.62%) |
Mar 16, 2009 | 20.51 | 20.61 | 19.46 | 19.52 | 16,450,949 | -0.77(-3.80%) |
Mar 13, 2009 | 19.42 | 20.31 | 19.08 | 20.29 | 0 | +1.00(+5.19%) |
Mar 12, 2009 | 18.20 | 19.42 | 18.01 | 19.29 | 18,707,586 | +1.08(+5.91%) |
Mar 11, 2009 | 18.45 | 18.85 | 18.11 | 18.21 | 22,858,748 | -0.14(-0.74%) |
Mar 10, 2009 | 17.43 | 18.73 | 17.23 | 18.34 | 19,883,510 | +1.17(+6.82%) |
Mar 09, 2009 | 17.19 | 17.84 | 17.01 | 17.17 | 17,455,808 | -0.19(-1.09%) |
Mar 06, 2009 | 18.03 | 18.14 | 16.92 | 17.36 | 0 | -0.45(-2.51%) |
Mar 05, 2009 | 18.20 | 18.83 | 17.63 | 17.81 | 19,664,082 | -0.58(-3.13%) |
Mar 04, 2009 | 17.84 | 18.79 | 17.73 | 18.39 | 20,202,930 | -0.13(-0.69%) |
Mar 02, 2009 | 18.81 | 19.29 | 18.34 | 18.51 | 18,216,850 | -0.65(-3.39%) |
Feb 27, 2009 | 18.66 | 19.41 | 18.40 | 19.16 | 0 | +0.31(+1.65%) |
Feb 26, 2009 | 18.94 | 19.33 | 18.69 | 18.85 | 19,451,704 | +0.18(+0.94%) |
Feb 25, 2009 | 18.96 | 19.77 | 18.42 | 18.68 | 41,825,516 | -0.16(-0.86%) |
Feb 24, 2009 | 18.58 | 19.59 | 18.36 | 18.84 | 39,880,788 | -0.41(-2.11%) |
Feb 23, 2009 | 20.32 | 20.75 | 19.11 | 19.25 | 15,838,121 | -0.89(-4.44%) |
Feb 20, 2009 | 19.95 | 20.43 | 19.49 | 20.14 | 18,114,848 | -0.09(-0.47%) |
Feb 19, 2009 | 20.31 | 20.87 | 20.13 | 20.23 | 14,766,383 | +0.30(+1.53%) |
Feb 18, 2009 | 20.18 | 20.61 | 19.54 | 19.93 | 31,077,456 | -0.13(-0.64%) |
Feb 17, 2009 | 20.01 | 20.40 | 19.32 | 20.06 | 19,050,314 | -0.30(-1.50%) |
Feb 13, 2009 | 20.82 | 20.98 | 20.26 | 20.36 | 14,097,711 | -0.52(-2.50%) |
Feb 12, 2009 | 21.32 | 21.32 | 20.18 | 20.88 | 41,666,508 | -0.61(-2.83%) |
Feb 11, 2009 | 21.28 | 21.68 | 20.96 | 21.49 | 11,521,353 | +0.31(+1.47%) |
Feb 10, 2009 | 22.05 | 22.19 | 21.13 | 21.18 | 20,958,848 | -0.97(-4.40%) |
Feb 09, 2009 | 22.27 | 22.58 | 21.78 | 22.16 | 17,720,072 | -0.20(-0.88%) |
Feb 06, 2009 | 21.82 | 22.68 | 21.63 | 22.35 | 25,568,502 | +0.49(+2.26%) |
Feb 05, 2009 | 21.01 | 22.31 | 21.01 | 21.86 | 28,779,896 | +0.64(+3.03%) |
Feb 04, 2009 | 21.40 | 22.13 | 21.10 | 21.22 | 30,645,860 | -0.52(-2.40%) |
Feb 03, 2009 | 20.65 | 21.98 | 20.38 | 21.74 | 37,943,828 | +1.29(+6.32%) |
Feb 02, 2009 | 20.48 | 21.11 | 20.23 | 20.44 | 25,342,858 | -0.68(-3.20%) |
Jan 30, 2009 | 22.33 | 22.35 | 21.10 | 21.12 | 0 | -1.02(-4.59%) |
Jan 29, 2009 | 23.40 | 23.56 | 22.06 | 22.14 | 19,091,820 | -1.50(-6.36%) |
Jan 28, 2009 | 23.30 | 24.00 | 23.24 | 23.64 | 16,300,542 | +1.07(+4.74%) |
Jan 27, 2009 | 22.54 | 22.77 | 22.01 | 22.57 | 16,166,870 | +0.13(+0.57%) |
Jan 26, 2009 | 22.75 | 23.52 | 22.20 | 22.44 | 16,428,402 | -0.17(-0.75%) |
Jan 23, 2009 | 22.29 | 22.98 | 22.09 | 22.61 | 14,223,079 | -0.35(-1.53%) |
Jan 22, 2009 | 22.72 | 23.58 | 22.36 | 22.96 | 17,240,770 | -0.15(-0.64%) |
Jan 21, 2009 | 21.66 | 23.17 | 21.56 | 23.11 | 18,519,744 | +1.08(+4.88%) |
Jan 20, 2009 | 23.58 | 23.69 | 21.74 | 22.03 | 16,695,994 | -1.67(-7.05%) |
Jan 16, 2009 | 23.86 | 24.07 | 23.01 | 23.71 | 0 | +0.07(+0.29%) |
Jan 15, 2009 | 22.81 | 24.07 | 22.35 | 23.64 | 18,317,798 | +0.83(+3.62%) |
Jan 14, 2009 | 23.02 | 23.33 | 22.62 | 22.81 | 12,747,343 | -0.84(-3.55%) |
Jan 13, 2009 | 23.79 | 24.57 | 23.31 | 23.65 | 12,429,636 | -0.12(-0.48%) |
Jan 12, 2009 | 23.92 | 24.17 | 23.46 | 23.77 | 12,879,379 | -0.20(-0.82%) |
Jan 09, 2009 | 25.40 | 25.64 | 23.86 | 23.96 | 14,218,377 | -1.44(-5.65%) |
Jan 08, 2009 | 25.66 | 25.88 | 24.30 | 25.40 | 27,927,426 | +0.35(+1.38%) |
Jan 07, 2009 | 25.55 | 26.29 | 24.74 | 25.05 | 15,532,853 | -0.74(-2.89%) |
Jan 06, 2009 | 24.76 | 26.14 | 24.48 | 25.80 | 21,907,466 | +1.33(+5.45%) |
Jan 05, 2009 | 23.23 | 24.74 | 23.19 | 24.46 | 13,231,243 | +1.02(+4.36%) |
Jan 02, 2009 | 23.45 | 23.81 | 23.12 | 23.44 | 0 | +0.07(+0.29%) |