Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.96 | 19.96 | 18.60 | 18.90 | 20,766,964 | -0.38(-1.95%) |
Mar 30, 2009 | 20.34 | 20.34 | 18.70 | 19.28 | 19,460,796 | -2.85(-12.89%) |
Mar 26, 2009 | 21.86 | 22.46 | 21.57 | 22.13 | 22,124,604 | +1.14(+5.41%) |
Mar 25, 2009 | 21.28 | 23.03 | 20.11 | 21.00 | 38,766,064 | +0.13(+0.64%) |
Mar 24, 2009 | 19.32 | 21.71 | 18.83 | 20.86 | 29,467,238 | +1.11(+5.62%) |
Mar 23, 2009 | 19.05 | 19.81 | 18.85 | 19.75 | 25,653,474 | +2.11(+11.97%) |
Mar 20, 2009 | 19.12 | 19.23 | 17.22 | 17.64 | 22,511,230 | -1.53(-7.96%) |
Mar 19, 2009 | 18.04 | 20.08 | 17.82 | 19.17 | 35,349,456 | +2.02(+11.78%) |
Mar 18, 2009 | 15.70 | 17.51 | 15.34 | 17.15 | 22,427,884 | +1.21(+7.62%) |
Mar 17, 2009 | 15.62 | 15.99 | 14.90 | 15.93 | 21,712,120 | -0.53(-3.21%) |
Mar 16, 2009 | 16.58 | 17.53 | 15.99 | 16.46 | 18,870,590 | +0.20(+1.21%) |
Mar 13, 2009 | 17.45 | 17.47 | 15.76 | 16.26 | 0 | -0.82(-4.82%) |
Mar 12, 2009 | 16.77 | 17.25 | 15.75 | 17.09 | 23,858,444 | -0.21(-1.19%) |
Mar 11, 2009 | 18.56 | 18.67 | 16.85 | 17.29 | 18,991,700 | -0.67(-3.74%) |
Mar 10, 2009 | 16.44 | 18.25 | 16.29 | 17.96 | 21,675,620 | +2.38(+15.27%) |
Mar 09, 2009 | 15.55 | 16.46 | 15.28 | 15.58 | 17,043,142 | -0.24(-1.53%) |
Mar 06, 2009 | 16.22 | 16.91 | 15.18 | 15.83 | 0 | +0.04(+0.28%) |
Mar 05, 2009 | 16.10 | 16.75 | 15.56 | 15.78 | 20,744,970 | -1.15(-6.81%) |
Mar 04, 2009 | 16.75 | 17.33 | 16.24 | 16.94 | 26,794,066 | +1.74(+11.42%) |
Mar 02, 2009 | 17.18 | 17.28 | 15.16 | 15.20 | 20,882,086 | -2.40(-13.62%) |
Feb 27, 2009 | 17.60 | 18.62 | 17.02 | 17.60 | 0 | -0.35(-1.94%) |
Feb 26, 2009 | 19.32 | 19.66 | 17.83 | 17.95 | 16,386,974 | -0.69(-3.70%) |
Feb 25, 2009 | 20.05 | 20.48 | 18.59 | 18.64 | 18,645,988 | -1.18(-5.96%) |
Feb 24, 2009 | 19.33 | 19.92 | 18.14 | 19.82 | 22,824,098 | +0.55(+2.88%) |
Feb 23, 2009 | 22.56 | 22.68 | 17.98 | 19.26 | 21,865,458 | -2.93(-13.19%) |
Feb 20, 2009 | 21.31 | 22.92 | 20.93 | 22.19 | 14,838,133 | +0.03(+0.12%) |
Feb 19, 2009 | 23.72 | 24.14 | 21.88 | 22.16 | 14,229,245 | -0.62(-2.71%) |
Feb 18, 2009 | 24.77 | 24.78 | 22.11 | 22.78 | 19,963,792 | -1.67(-6.84%) |
Feb 17, 2009 | 25.90 | 26.09 | 24.33 | 24.45 | 14,249,327 | -2.93(-10.72%) |
Feb 13, 2009 | 28.17 | 28.70 | 27.06 | 27.38 | 10,846,566 | -0.83(-2.95%) |
Feb 12, 2009 | 26.84 | 28.28 | 25.99 | 28.22 | 13,557,967 | +0.71(+2.57%) |
Feb 11, 2009 | 28.60 | 28.91 | 26.65 | 27.51 | 14,298,967 | -0.37(-1.32%) |
Feb 10, 2009 | 31.34 | 31.36 | 27.55 | 27.88 | 17,164,506 | -3.48(-11.10%) |
Feb 09, 2009 | 31.31 | 32.83 | 30.56 | 31.36 | 16,340,303 | +0.53(+1.71%) |
Feb 06, 2009 | 28.58 | 31.31 | 28.23 | 30.83 | 16,151,582 | +2.71(+9.64%) |
Feb 05, 2009 | 27.25 | 28.58 | 26.12 | 28.12 | 10,371,875 | +0.91(+3.35%) |
Feb 04, 2009 | 26.65 | 28.15 | 26.55 | 27.21 | 12,877,494 | +1.24(+4.79%) |
Feb 03, 2009 | 25.46 | 26.54 | 25.36 | 25.96 | 9,826,097 | +0.75(+2.98%) |
Feb 02, 2009 | 26.25 | 26.57 | 24.81 | 25.21 | 14,500,230 | -1.66(-6.16%) |
Jan 30, 2009 | 28.49 | 28.72 | 26.39 | 26.87 | 0 | -2.56(-8.70%) |
Jan 29, 2009 | 30.25 | 30.42 | 29.16 | 29.42 | 11,924,693 | -1.71(-5.49%) |
Jan 28, 2009 | 29.25 | 31.22 | 29.08 | 31.13 | 16,609,597 | +2.96(+10.51%) |
Jan 27, 2009 | 28.60 | 28.94 | 27.48 | 28.17 | 20,251,268 | +1.82(+6.89%) |
Jan 26, 2009 | 27.57 | 28.81 | 25.98 | 26.36 | 10,655,007 | -1.19(-4.32%) |
Jan 23, 2009 | 25.74 | 28.63 | 25.37 | 27.55 | 10,474,230 | +0.71(+2.63%) |
Jan 22, 2009 | 27.62 | 27.98 | 26.51 | 26.84 | 10,247,097 | -1.61(-5.66%) |
Jan 21, 2009 | 27.74 | 28.62 | 26.70 | 28.45 | 8,704,723 | +1.52(+5.65%) |
Jan 20, 2009 | 28.28 | 29.15 | 26.80 | 26.93 | 8,070,904 | -2.22(-7.61%) |
Jan 16, 2009 | 29.72 | 30.50 | 27.85 | 29.15 | 10,629,508 | +0.26(+0.90%) |
Jan 15, 2009 | 27.61 | 29.89 | 25.85 | 28.89 | 16,497,520 | +1.74(+6.43%) |
Jan 14, 2009 | 28.60 | 28.81 | 26.84 | 27.14 | 8,835,838 | -2.20(-7.50%) |
Jan 13, 2009 | 28.22 | 29.80 | 27.90 | 29.34 | 10,161,527 | +0.74(+2.60%) |
Jan 12, 2009 | 32.10 | 32.21 | 28.45 | 28.60 | 16,050,255 | -4.23(-12.89%) |
Jan 09, 2009 | 34.57 | 34.88 | 32.66 | 32.83 | 7,127,620 | -1.47(-4.28%) |
Jan 08, 2009 | 33.08 | 34.42 | 32.32 | 34.30 | 7,369,715 | +1.01(+3.04%) |
Jan 07, 2009 | 34.94 | 35.09 | 32.98 | 33.29 | 8,579,286 | -2.62(-7.30%) |
Jan 06, 2009 | 36.71 | 37.10 | 34.32 | 35.91 | 12,905,797 | +0.59(+1.67%) |
Jan 05, 2009 | 35.23 | 36.55 | 34.04 | 35.32 | 12,193,293 | -0.03(-0.08%) |
Jan 02, 2009 | 33.75 | 35.84 | 33.55 | 35.35 | 11,140,227 | +2.07(+6.21%) |