Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.21 | 19.48 | 19.00 | 19.13 | 13,950,565 | +0.32(+1.70%) |
Mar 30, 2009 | 18.86 | 18.91 | 18.58 | 18.81 | 15,951,598 | -1.09(-5.49%) |
Mar 26, 2009 | 20.05 | 20.17 | 19.71 | 19.91 | 16,269,302 | +0.13(+0.65%) |
Mar 25, 2009 | 19.81 | 20.14 | 19.42 | 19.78 | 17,452,666 | +0.08(+0.39%) |
Mar 24, 2009 | 19.73 | 20.02 | 19.51 | 19.70 | 13,425,970 | -0.29(-1.46%) |
Mar 23, 2009 | 19.63 | 20.02 | 19.59 | 19.99 | 18,702,084 | +1.19(+6.35%) |
Mar 20, 2009 | 19.27 | 19.35 | 18.80 | 18.80 | 17,409,372 | -0.66(-3.41%) |
Mar 19, 2009 | 19.55 | 19.58 | 19.12 | 19.46 | 21,201,808 | +0.40(+2.10%) |
Mar 18, 2009 | 18.47 | 19.18 | 18.19 | 19.06 | 19,513,262 | +0.29(+1.52%) |
Mar 17, 2009 | 18.08 | 18.78 | 18.02 | 18.77 | 11,429,610 | +0.44(+2.42%) |
Mar 16, 2009 | 18.27 | 18.75 | 18.14 | 18.33 | 14,325,700 | +0.06(+0.34%) |
Mar 13, 2009 | 18.42 | 18.48 | 17.96 | 18.27 | 0 | +0.02(+0.13%) |
Mar 12, 2009 | 17.92 | 18.27 | 17.63 | 18.24 | 14,851,236 | +0.49(+2.77%) |
Mar 11, 2009 | 17.87 | 18.01 | 17.50 | 17.75 | 18,846,772 | -0.01(-0.05%) |
Mar 10, 2009 | 17.30 | 18.01 | 17.30 | 17.76 | 22,656,314 | +0.50(+2.90%) |
Mar 09, 2009 | 16.74 | 17.38 | 16.69 | 17.26 | 29,961,736 | +0.41(+2.43%) |
Mar 06, 2009 | 17.23 | 17.38 | 16.44 | 16.85 | 0 | +0.37(+2.23%) |
Mar 05, 2009 | 16.89 | 16.98 | 16.46 | 16.48 | 21,632,732 | -0.61(-3.55%) |
Mar 04, 2009 | 16.86 | 17.29 | 16.70 | 17.09 | 22,184,084 | +0.27(+1.59%) |
Mar 02, 2009 | 17.62 | 17.76 | 16.78 | 16.82 | 25,451,938 | -1.48(-8.08%) |
Feb 27, 2009 | 18.11 | 18.71 | 18.05 | 18.30 | 0 | -0.30(-1.59%) |
Feb 26, 2009 | 18.79 | 19.14 | 18.56 | 18.60 | 24,410,948 | -0.48(-2.52%) |
Feb 25, 2009 | 18.95 | 19.36 | 18.66 | 19.08 | 22,568,234 | -0.04(-0.20%) |
Feb 24, 2009 | 18.69 | 19.20 | 18.37 | 19.12 | 23,816,954 | +0.68(+3.67%) |
Feb 23, 2009 | 19.32 | 19.33 | 18.38 | 18.44 | 21,206,980 | -0.69(-3.62%) |
Feb 20, 2009 | 18.87 | 19.30 | 18.82 | 19.13 | 19,752,006 | -0.45(-2.31%) |
Feb 19, 2009 | 19.92 | 20.07 | 19.52 | 19.59 | 23,449,358 | +0.16(+0.81%) |
Feb 18, 2009 | 19.40 | 19.53 | 19.04 | 19.43 | 20,444,118 | -0.62(-3.09%) |
Feb 17, 2009 | 20.06 | 20.28 | 19.81 | 20.05 | 18,917,366 | -0.87(-4.17%) |
Feb 13, 2009 | 21.09 | 21.23 | 20.80 | 20.92 | 12,027,295 | -0.23(-1.10%) |
Feb 12, 2009 | 20.43 | 21.16 | 20.22 | 21.16 | 14,554,254 | +0.34(+1.63%) |
Feb 11, 2009 | 21.06 | 21.14 | 20.58 | 20.82 | 13,036,895 | +0.08(+0.37%) |
Feb 10, 2009 | 21.54 | 21.79 | 20.57 | 20.74 | 15,743,909 | -0.95(-4.38%) |
Feb 09, 2009 | 21.91 | 21.98 | 21.55 | 21.69 | 10,802,252 | -0.04(-0.18%) |
Feb 06, 2009 | 21.19 | 21.90 | 21.16 | 21.73 | 15,693,661 | +0.62(+2.92%) |
Feb 05, 2009 | 20.62 | 21.22 | 20.40 | 21.11 | 14,603,074 | +0.60(+2.93%) |
Feb 04, 2009 | 20.75 | 21.05 | 20.33 | 20.51 | 16,818,150 | +0.33(+1.65%) |
Feb 03, 2009 | 19.55 | 20.28 | 19.15 | 20.18 | 20,174,502 | +0.34(+1.73%) |
Feb 02, 2009 | 19.64 | 19.93 | 19.60 | 19.83 | 14,000,288 | -0.43(-2.12%) |
Jan 30, 2009 | 20.49 | 20.61 | 20.16 | 20.26 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 20.34 | 20.56 | 20.12 | 20.25 | 18,519,720 | -0.48(-2.32%) |
Jan 28, 2009 | 21.06 | 21.13 | 20.57 | 20.73 | 16,761,350 | +0.19(+0.91%) |
Jan 27, 2009 | 20.41 | 20.78 | 20.12 | 20.54 | 13,002,480 | +0.17(+0.84%) |
Jan 26, 2009 | 19.84 | 20.51 | 19.76 | 20.37 | 18,454,852 | +0.92(+4.71%) |
Jan 23, 2009 | 18.76 | 19.61 | 18.57 | 19.46 | 27,170,980 | -0.31(-1.59%) |
Jan 22, 2009 | 19.40 | 20.06 | 19.32 | 19.77 | 19,365,528 | -0.31(-1.54%) |
Jan 21, 2009 | 19.08 | 20.11 | 19.06 | 20.08 | 30,370,676 | +0.39(+1.99%) |
Jan 20, 2009 | 19.96 | 20.23 | 19.61 | 19.69 | 22,755,970 | -1.40(-6.65%) |
Jan 16, 2009 | 21.39 | 21.41 | 20.55 | 21.09 | 0 | +0.34(+1.63%) |
Jan 15, 2009 | 20.64 | 20.84 | 20.04 | 20.75 | 18,345,370 | +0.15(+0.72%) |
Jan 14, 2009 | 20.74 | 20.87 | 20.09 | 20.61 | 30,110,802 | -0.97(-4.49%) |
Jan 13, 2009 | 21.17 | 21.64 | 21.17 | 21.58 | 15,204,860 | -0.23(-1.05%) |
Jan 12, 2009 | 21.92 | 22.05 | 21.61 | 21.80 | 14,023,501 | -0.68(-3.03%) |
Jan 09, 2009 | 22.84 | 22.85 | 22.36 | 22.49 | 10,439,852 | -0.80(-3.44%) |
Jan 08, 2009 | 23.04 | 23.32 | 22.61 | 23.29 | 10,039,914 | +0.64(+2.84%) |
Jan 07, 2009 | 22.88 | 23.01 | 22.50 | 22.64 | 14,072,376 | -0.76(-3.24%) |
Jan 06, 2009 | 23.33 | 23.72 | 23.15 | 23.40 | 20,758,368 | +0.01(+0.04%) |
Jan 05, 2009 | 23.02 | 23.77 | 23.02 | 23.39 | 14,757,190 | +0.28(+1.20%) |
Jan 02, 2009 | 22.42 | 23.20 | 22.41 | 23.12 | 0 | +0.82(+3.66%) |