Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.08 | 21.51 | 20.70 | 21.21 | 10,554,746 | +0.36(+1.74%) |
Mar 30, 2009 | 20.34 | 20.94 | 20.34 | 20.85 | 11,191,585 | -0.88(-4.03%) |
Mar 26, 2009 | 21.42 | 21.78 | 21.20 | 21.73 | 11,665,070 | +0.44(+2.06%) |
Mar 25, 2009 | 21.18 | 21.51 | 20.87 | 21.29 | 12,201,882 | +0.23(+1.09%) |
Mar 24, 2009 | 21.34 | 21.79 | 21.06 | 21.06 | 13,367,273 | -0.58(-2.70%) |
Mar 23, 2009 | 21.14 | 21.65 | 21.11 | 21.65 | 10,412,993 | +0.98(+4.73%) |
Mar 20, 2009 | 20.26 | 20.90 | 20.26 | 20.67 | 16,161,701 | +0.44(+2.17%) |
Mar 19, 2009 | 20.71 | 20.81 | 20.01 | 20.23 | 8,143,452 | -0.41(-1.98%) |
Mar 18, 2009 | 20.60 | 21.02 | 20.29 | 20.64 | 10,266,518 | +0.47(+2.33%) |
Mar 17, 2009 | 19.66 | 20.17 | 19.39 | 20.17 | 7,924,172 | +0.60(+3.08%) |
Mar 16, 2009 | 19.58 | 20.15 | 19.52 | 19.56 | 10,432,480 | +0.11(+0.56%) |
Mar 13, 2009 | 19.20 | 19.72 | 19.11 | 19.46 | 0 | +0.39(+2.03%) |
Mar 12, 2009 | 18.32 | 19.13 | 18.26 | 19.07 | 10,015,526 | +0.75(+4.09%) |
Mar 11, 2009 | 19.06 | 19.11 | 18.20 | 18.32 | 15,157,606 | -0.55(-2.93%) |
Mar 10, 2009 | 18.18 | 18.90 | 17.99 | 18.87 | 15,945,147 | +1.11(+6.26%) |
Mar 09, 2009 | 17.61 | 18.20 | 17.44 | 17.76 | 13,600,274 | -0.01(-0.04%) |
Mar 06, 2009 | 17.56 | 17.93 | 17.43 | 17.77 | 0 | +0.32(+1.86%) |
Mar 05, 2009 | 17.71 | 18.03 | 17.28 | 17.44 | 14,219,216 | -0.65(-3.61%) |
Mar 04, 2009 | 17.91 | 18.33 | 17.32 | 18.10 | 13,961,351 | +0.48(+2.70%) |
Mar 02, 2009 | 18.13 | 18.32 | 17.61 | 17.62 | 21,160,202 | -1.04(-5.55%) |
Feb 27, 2009 | 19.28 | 19.51 | 18.66 | 18.66 | 0 | -1.05(-5.35%) |
Feb 26, 2009 | 20.94 | 20.94 | 19.68 | 19.71 | 19,112,430 | -0.97(-4.67%) |
Feb 25, 2009 | 20.82 | 20.98 | 20.39 | 20.67 | 10,936,231 | -0.22(-1.06%) |
Feb 24, 2009 | 20.58 | 20.94 | 20.36 | 20.90 | 11,568,438 | +0.38(+1.86%) |
Feb 23, 2009 | 21.37 | 21.48 | 20.48 | 20.52 | 8,732,932 | -0.59(-2.80%) |
Feb 20, 2009 | 21.51 | 21.67 | 20.91 | 21.11 | 0 | -0.79(-3.60%) |
Feb 19, 2009 | 22.00 | 22.14 | 21.79 | 21.89 | 6,679,623 | +0.05(+0.23%) |
Feb 18, 2009 | 22.07 | 22.07 | 21.66 | 21.84 | 9,318,277 | -0.11(-0.52%) |
Feb 17, 2009 | 22.05 | 22.29 | 21.76 | 21.96 | 11,653,880 | -0.54(-2.40%) |
Feb 13, 2009 | 22.95 | 23.16 | 22.47 | 22.50 | 9,485,593 | -0.58(-2.50%) |
Feb 12, 2009 | 22.97 | 23.25 | 22.47 | 23.07 | 9,604,041 | -0.24(-1.03%) |
Feb 11, 2009 | 23.58 | 23.62 | 23.15 | 23.32 | 6,684,411 | +0.17(+0.74%) |
Feb 10, 2009 | 23.81 | 24.06 | 23.03 | 23.14 | 9,132,446 | -0.74(-3.10%) |
Feb 09, 2009 | 23.95 | 23.95 | 23.43 | 23.88 | 6,596,248 | -0.04(-0.16%) |
Feb 06, 2009 | 23.70 | 24.27 | 23.70 | 23.92 | 7,945,565 | +0.01(+0.05%) |
Feb 05, 2009 | 23.68 | 24.00 | 23.34 | 23.91 | 8,062,065 | +0.09(+0.39%) |
Feb 04, 2009 | 24.57 | 24.59 | 23.68 | 23.82 | 11,837,545 | -0.43(-1.76%) |
Feb 03, 2009 | 23.61 | 24.53 | 23.10 | 24.24 | 15,981,174 | +0.89(+3.81%) |
Feb 02, 2009 | 22.89 | 23.56 | 22.68 | 23.35 | 8,786,449 | +0.28(+1.22%) |
Jan 30, 2009 | 24.25 | 24.25 | 22.72 | 23.07 | 0 | -0.72(-3.03%) |
Jan 29, 2009 | 24.21 | 24.53 | 23.65 | 23.79 | 10,332,577 | -0.70(-2.87%) |
Jan 28, 2009 | 24.44 | 24.56 | 24.05 | 24.49 | 8,568,753 | +0.30(+1.24%) |
Jan 27, 2009 | 23.71 | 24.37 | 23.61 | 24.19 | 8,624,508 | +0.65(+2.77%) |
Jan 26, 2009 | 23.59 | 24.12 | 23.34 | 23.54 | 10,798,861 | +0.09(+0.40%) |
Jan 23, 2009 | 23.31 | 23.58 | 23.08 | 23.45 | 9,941,164 | -0.24(-1.00%) |
Jan 22, 2009 | 23.58 | 24.02 | 23.28 | 23.68 | 8,854,422 | -0.28(-1.15%) |
Jan 21, 2009 | 23.73 | 24.25 | 23.33 | 23.96 | 10,910,467 | +0.53(+2.27%) |
Jan 20, 2009 | 23.76 | 24.28 | 23.33 | 23.43 | 15,070,378 | -0.46(-1.94%) |
Jan 16, 2009 | 23.83 | 24.07 | 23.36 | 23.89 | 0 | +0.36(+1.54%) |
Jan 15, 2009 | 23.45 | 23.58 | 22.73 | 23.53 | 7,911,928 | +0.05(+0.21%) |
Jan 14, 2009 | 24.02 | 24.04 | 23.24 | 23.48 | 10,465,457 | -0.66(-2.73%) |
Jan 13, 2009 | 23.97 | 24.23 | 23.75 | 24.13 | 8,461,308 | +0.24(+1.02%) |
Jan 12, 2009 | 24.10 | 24.28 | 23.75 | 23.89 | 8,298,153 | -0.22(-0.91%) |
Jan 09, 2009 | 24.32 | 24.32 | 23.83 | 24.11 | 9,476,322 | -0.21(-0.85%) |
Jan 08, 2009 | 24.08 | 24.38 | 23.75 | 24.32 | 8,980,831 | +0.12(+0.49%) |
Jan 07, 2009 | 24.47 | 24.72 | 24.05 | 24.20 | 10,159,793 | -0.60(-2.40%) |
Jan 06, 2009 | 24.84 | 24.91 | 24.13 | 24.79 | 14,444,459 | +0.07(+0.28%) |
Jan 05, 2009 | 25.41 | 25.41 | 24.48 | 24.72 | 10,963,183 | -0.70(-2.74%) |
Jan 02, 2009 | 25.30 | 25.55 | 24.62 | 25.42 | 0 | +0.19(+0.75%) |