Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.41 | 23.34 | 21.74 | 23.01 | 20,626,952 | +0.74(+3.34%) |
Mar 30, 2009 | 22.29 | 22.43 | 21.79 | 22.27 | 13,746,637 | -1.10(-4.72%) |
Mar 26, 2009 | 22.71 | 23.87 | 22.48 | 23.37 | 22,978,120 | +1.14(+5.12%) |
Mar 25, 2009 | 22.26 | 23.26 | 21.39 | 22.23 | 19,881,442 | +0.11(+0.51%) |
Mar 24, 2009 | 21.87 | 22.44 | 21.71 | 22.12 | 14,902,537 | -0.01(-0.06%) |
Mar 23, 2009 | 21.74 | 22.15 | 21.63 | 22.13 | 22,077,452 | +1.83(+9.00%) |
Mar 20, 2009 | 21.15 | 21.24 | 20.04 | 20.31 | 17,296,516 | -0.72(-3.41%) |
Mar 19, 2009 | 21.41 | 21.48 | 20.86 | 21.02 | 16,389,938 | -0.11(-0.51%) |
Mar 18, 2009 | 20.27 | 21.95 | 20.03 | 21.13 | 27,766,516 | +0.76(+3.71%) |
Mar 17, 2009 | 19.70 | 20.37 | 19.49 | 20.37 | 15,271,057 | +1.08(+5.62%) |
Mar 16, 2009 | 20.27 | 20.37 | 19.24 | 19.29 | 16,643,089 | -0.76(-3.80%) |
Mar 13, 2009 | 19.20 | 20.08 | 18.86 | 20.05 | 0 | +0.99(+5.19%) |
Mar 12, 2009 | 17.99 | 19.20 | 17.80 | 19.06 | 18,926,082 | +1.06(+5.91%) |
Mar 11, 2009 | 18.23 | 18.64 | 17.91 | 18.00 | 23,125,728 | -0.13(-0.74%) |
Mar 10, 2009 | 17.23 | 18.51 | 17.04 | 18.13 | 20,115,740 | +1.16(+6.82%) |
Mar 09, 2009 | 17.00 | 17.63 | 16.82 | 16.98 | 17,659,684 | -0.19(-1.09%) |
Mar 06, 2009 | 17.82 | 17.93 | 16.73 | 17.16 | 0 | -0.44(-2.51%) |
Mar 05, 2009 | 17.99 | 18.61 | 17.42 | 17.60 | 19,893,752 | -0.57(-3.13%) |
Mar 04, 2009 | 17.63 | 18.57 | 17.52 | 18.17 | 20,438,892 | -0.13(-0.69%) |
Mar 02, 2009 | 18.59 | 19.07 | 18.13 | 18.30 | 18,429,616 | -0.64(-3.39%) |
Feb 27, 2009 | 18.45 | 19.19 | 18.19 | 18.94 | 0 | +0.31(+1.65%) |
Feb 26, 2009 | 18.72 | 19.11 | 18.47 | 18.64 | 19,678,892 | +0.17(+0.94%) |
Feb 25, 2009 | 18.74 | 19.55 | 18.21 | 18.46 | 42,314,024 | -0.16(-0.86%) |
Feb 24, 2009 | 18.37 | 19.36 | 18.15 | 18.62 | 40,346,580 | -0.40(-2.11%) |
Feb 23, 2009 | 20.09 | 20.51 | 18.89 | 19.02 | 16,023,104 | -0.88(-4.44%) |
Feb 20, 2009 | 19.72 | 20.19 | 19.26 | 19.91 | 18,326,420 | -0.09(-0.47%) |
Feb 19, 2009 | 20.07 | 20.63 | 19.90 | 20.00 | 14,938,848 | +0.30(+1.53%) |
Feb 18, 2009 | 19.95 | 20.37 | 19.32 | 19.70 | 31,440,428 | -0.02(-0.10%) |
Feb 17, 2009 | 19.67 | 20.06 | 18.99 | 19.72 | 19,377,446 | -0.30(-1.50%) |
Feb 13, 2009 | 20.46 | 20.63 | 19.92 | 20.02 | 14,339,797 | -0.51(-2.50%) |
Feb 12, 2009 | 20.96 | 20.96 | 19.84 | 20.53 | 42,382,004 | -0.60(-2.83%) |
Feb 11, 2009 | 20.92 | 21.32 | 20.60 | 21.13 | 11,719,198 | +0.31(+1.47%) |
Feb 10, 2009 | 21.68 | 21.82 | 20.78 | 20.82 | 21,318,752 | -0.96(-4.40%) |
Feb 09, 2009 | 21.90 | 22.19 | 21.41 | 21.78 | 18,024,360 | -0.19(-0.88%) |
Feb 06, 2009 | 21.46 | 22.29 | 21.27 | 21.98 | 26,007,564 | +0.49(+2.26%) |
Feb 05, 2009 | 20.65 | 21.93 | 20.65 | 21.49 | 29,274,104 | +0.63(+3.03%) |
Feb 04, 2009 | 21.04 | 21.76 | 20.74 | 20.86 | 31,172,110 | -0.51(-2.40%) |
Feb 03, 2009 | 20.30 | 21.61 | 20.03 | 21.37 | 38,595,400 | +1.27(+6.32%) |
Feb 02, 2009 | 20.13 | 20.76 | 19.89 | 20.10 | 25,778,046 | -0.67(-3.21%) |
Jan 30, 2009 | 21.96 | 21.98 | 20.74 | 20.76 | 0 | -1.00(-4.59%) |
Jan 29, 2009 | 23.01 | 23.16 | 21.69 | 21.76 | 19,419,664 | -1.48(-6.36%) |
Jan 28, 2009 | 22.91 | 23.59 | 22.85 | 23.24 | 16,580,455 | +1.05(+4.74%) |
Jan 27, 2009 | 22.16 | 22.39 | 21.64 | 22.19 | 16,444,487 | +0.13(+0.57%) |
Jan 26, 2009 | 22.36 | 23.12 | 21.83 | 22.06 | 16,710,511 | -0.17(-0.75%) |
Jan 23, 2009 | 21.92 | 22.59 | 21.72 | 22.23 | 14,467,317 | -0.35(-1.53%) |
Jan 22, 2009 | 22.34 | 23.18 | 21.98 | 22.57 | 17,536,828 | -0.15(-0.64%) |
Jan 21, 2009 | 21.29 | 22.78 | 21.20 | 22.72 | 18,837,764 | +1.06(+4.88%) |
Jan 20, 2009 | 23.19 | 23.29 | 21.38 | 21.66 | 16,982,698 | -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 | 18,632,352 | +0.81(+3.62%) |
Jan 14, 2009 | 22.63 | 22.94 | 22.24 | 22.43 | 12,966,240 | -0.83(-3.55%) |
Jan 13, 2009 | 23.39 | 24.15 | 22.92 | 23.25 | 12,643,077 | -0.11(-0.48%) |
Jan 12, 2009 | 23.51 | 23.76 | 23.06 | 23.37 | 13,100,544 | -0.19(-0.82%) |
Jan 09, 2009 | 24.97 | 25.21 | 23.45 | 23.56 | 14,462,535 | -1.41(-5.65%) |
Jan 08, 2009 | 25.22 | 25.44 | 23.89 | 24.97 | 28,406,996 | +0.34(+1.38%) |
Jan 07, 2009 | 25.12 | 25.85 | 24.32 | 24.63 | 15,799,584 | -0.73(-2.89%) |
Jan 06, 2009 | 24.34 | 25.70 | 24.06 | 25.36 | 22,283,662 | +1.31(+5.45%) |
Jan 05, 2009 | 22.83 | 24.32 | 22.79 | 24.05 | 13,458,450 | +1.00(+4.36%) |
Jan 02, 2009 | 23.05 | 23.41 | 22.73 | 23.05 | 0 | +0.07(+0.29%) |