Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.67 | 23.62 | 22.00 | 23.28 | 20,385,228 | +0.75(+3.34%) |
Mar 30, 2009 | 22.55 | 22.69 | 22.05 | 22.53 | 13,585,542 | -1.12(-4.72%) |
Mar 26, 2009 | 22.98 | 24.15 | 22.74 | 23.65 | 22,708,842 | +1.15(+5.12%) |
Mar 25, 2009 | 22.53 | 23.53 | 21.65 | 22.50 | 19,648,454 | +0.12(+0.51%) |
Mar 24, 2009 | 22.13 | 22.71 | 21.97 | 22.38 | 14,727,896 | -0.01(-0.06%) |
Mar 23, 2009 | 22.00 | 22.42 | 21.88 | 22.40 | 21,818,730 | +1.85(+8.99%) |
Mar 20, 2009 | 21.40 | 21.49 | 20.28 | 20.55 | 17,093,820 | -0.72(-3.41%) |
Mar 19, 2009 | 21.67 | 21.73 | 21.11 | 21.27 | 16,197,867 | -0.11(-0.51%) |
Mar 18, 2009 | 20.51 | 22.21 | 20.26 | 21.38 | 27,441,124 | +0.77(+3.71%) |
Mar 17, 2009 | 19.93 | 20.62 | 19.72 | 20.62 | 15,092,098 | +1.10(+5.62%) |
Mar 16, 2009 | 20.51 | 20.61 | 19.47 | 19.52 | 16,448,051 | -0.77(-3.80%) |
Mar 13, 2009 | 19.42 | 20.32 | 19.08 | 20.29 | 0 | +1.00(+5.20%) |
Mar 12, 2009 | 18.21 | 19.42 | 18.01 | 19.29 | 18,704,290 | +1.08(+5.91%) |
Mar 11, 2009 | 18.45 | 18.86 | 18.12 | 18.21 | 22,854,722 | -0.14(-0.74%) |
Mar 10, 2009 | 17.43 | 18.73 | 17.24 | 18.35 | 19,880,006 | +1.17(+6.82%) |
Mar 09, 2009 | 17.20 | 17.84 | 17.01 | 17.18 | 17,452,732 | -0.19(-1.09%) |
Mar 06, 2009 | 18.03 | 18.14 | 16.93 | 17.37 | 0 | -0.45(-2.51%) |
Mar 05, 2009 | 18.20 | 18.84 | 17.63 | 17.81 | 19,660,618 | -0.58(-3.13%) |
Mar 04, 2009 | 17.84 | 18.79 | 17.73 | 18.39 | 20,199,372 | -0.13(-0.70%) |
Mar 02, 2009 | 18.82 | 19.30 | 18.35 | 18.52 | 18,213,642 | -0.65(-3.39%) |
Feb 27, 2009 | 18.67 | 19.42 | 18.40 | 19.17 | 0 | +0.31(+1.65%) |
Feb 26, 2009 | 18.94 | 19.34 | 18.69 | 18.86 | 19,448,278 | +0.18(+0.94%) |
Feb 25, 2009 | 18.96 | 19.78 | 18.42 | 18.68 | 41,818,152 | -0.16(-0.86%) |
Feb 24, 2009 | 18.59 | 19.59 | 18.36 | 18.84 | 39,873,764 | -0.41(-2.11%) |
Feb 23, 2009 | 20.33 | 20.75 | 19.11 | 19.25 | 15,835,331 | -0.89(-4.44%) |
Feb 20, 2009 | 19.95 | 20.43 | 19.49 | 20.14 | 18,111,656 | -0.09(-0.47%) |
Feb 19, 2009 | 20.31 | 20.87 | 20.14 | 20.24 | 14,763,782 | +0.30(+1.53%) |
Feb 18, 2009 | 20.18 | 20.62 | 19.55 | 19.93 | 31,071,982 | -0.13(-0.64%) |
Feb 17, 2009 | 20.01 | 20.41 | 19.32 | 20.06 | 19,046,958 | -0.30(-1.50%) |
Feb 13, 2009 | 20.82 | 20.99 | 20.26 | 20.37 | 14,095,228 | -0.52(-2.50%) |
Feb 12, 2009 | 21.33 | 21.33 | 20.18 | 20.89 | 41,659,168 | -0.61(-2.83%) |
Feb 11, 2009 | 21.29 | 21.69 | 20.96 | 21.50 | 11,519,323 | +0.31(+1.47%) |
Feb 10, 2009 | 22.05 | 22.19 | 21.14 | 21.19 | 20,955,156 | -0.98(-4.40%) |
Feb 09, 2009 | 22.28 | 22.58 | 21.78 | 22.16 | 17,716,950 | -0.20(-0.88%) |
Feb 06, 2009 | 21.83 | 22.68 | 21.64 | 22.36 | 25,563,996 | +0.49(+2.26%) |
Feb 05, 2009 | 21.01 | 22.31 | 21.01 | 21.86 | 28,774,826 | +0.64(+3.03%) |
Feb 04, 2009 | 21.41 | 22.13 | 21.10 | 21.22 | 30,640,462 | -0.52(-2.40%) |
Feb 03, 2009 | 20.65 | 21.98 | 20.38 | 21.74 | 37,937,144 | +1.29(+6.32%) |
Feb 02, 2009 | 20.48 | 21.12 | 20.23 | 20.45 | 25,338,394 | -0.68(-3.21%) |
Jan 30, 2009 | 22.34 | 22.36 | 21.10 | 21.12 | 0 | -1.02(-4.59%) |
Jan 29, 2009 | 23.41 | 23.56 | 22.07 | 22.14 | 19,088,456 | -1.50(-6.36%) |
Jan 28, 2009 | 23.30 | 24.00 | 23.24 | 23.64 | 16,297,671 | +1.07(+4.74%) |
Jan 27, 2009 | 22.55 | 22.78 | 22.02 | 22.57 | 16,164,022 | +0.13(+0.57%) |
Jan 26, 2009 | 22.75 | 23.52 | 22.21 | 22.44 | 16,425,508 | -0.17(-0.75%) |
Jan 23, 2009 | 22.30 | 22.99 | 22.09 | 22.61 | 14,220,573 | -0.35(-1.53%) |
Jan 22, 2009 | 22.73 | 23.58 | 22.36 | 22.97 | 17,237,734 | -0.15(-0.64%) |
Jan 21, 2009 | 21.66 | 23.18 | 21.56 | 23.11 | 18,516,480 | +1.08(+4.88%) |
Jan 20, 2009 | 23.59 | 23.69 | 21.75 | 22.04 | 16,693,053 | -1.67(-7.05%) |
Jan 16, 2009 | 23.87 | 24.08 | 23.01 | 23.71 | 0 | +0.07(+0.29%) |
Jan 15, 2009 | 22.82 | 24.07 | 22.35 | 23.64 | 18,314,572 | +0.83(+3.62%) |
Jan 14, 2009 | 23.03 | 23.34 | 22.63 | 22.82 | 12,745,098 | -0.84(-3.55%) |
Jan 13, 2009 | 23.79 | 24.57 | 23.32 | 23.66 | 12,427,446 | -0.12(-0.48%) |
Jan 12, 2009 | 23.92 | 24.17 | 23.46 | 23.77 | 12,877,110 | -0.20(-0.82%) |
Jan 09, 2009 | 25.40 | 25.65 | 23.86 | 23.97 | 14,215,872 | -1.44(-5.65%) |
Jan 08, 2009 | 25.66 | 25.88 | 24.31 | 25.40 | 27,922,508 | +0.35(+1.38%) |
Jan 07, 2009 | 25.56 | 26.30 | 24.75 | 25.06 | 15,530,117 | -0.74(-2.89%) |
Jan 06, 2009 | 24.76 | 26.14 | 24.48 | 25.80 | 21,903,606 | +1.33(+5.45%) |
Jan 05, 2009 | 23.23 | 24.74 | 23.19 | 24.47 | 13,228,913 | +1.02(+4.36%) |
Jan 02, 2009 | 23.45 | 23.81 | 23.13 | 23.45 | 0 | +0.07(+0.29%) |