Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 27.00 | 28.05 | 26.80 | 27.82 | 11,578,779 | +1.35(+5.11%) |
Mar 30, 2009 | 26.02 | 27.55 | 25.76 | 26.46 | 12,948,974 | -2.52(-8.70%) |
Mar 26, 2009 | 28.90 | 29.13 | 27.93 | 28.99 | 14,670,898 | +0.85(+3.00%) |
Mar 25, 2009 | 27.21 | 28.76 | 26.66 | 28.14 | 20,007,630 | +1.35(+5.04%) |
Mar 24, 2009 | 29.00 | 29.23 | 26.78 | 26.79 | 20,720,910 | -3.06(-10.26%) |
Mar 23, 2009 | 28.25 | 29.85 | 26.53 | 29.85 | 25,260,006 | +4.04(+15.66%) |
Mar 20, 2009 | 25.95 | 26.94 | 25.73 | 25.81 | 17,687,954 | +0.08(+0.30%) |
Mar 19, 2009 | 27.09 | 27.09 | 25.57 | 25.73 | 18,884,478 | -1.14(-4.23%) |
Mar 18, 2009 | 24.78 | 27.02 | 24.68 | 26.87 | 23,455,162 | +1.59(+6.30%) |
Mar 17, 2009 | 21.70 | 25.33 | 21.68 | 25.28 | 20,192,702 | +3.29(+14.96%) |
Mar 16, 2009 | 22.61 | 22.74 | 21.86 | 21.99 | 13,842,171 | -0.38(-1.71%) |
Mar 13, 2009 | 22.92 | 22.92 | 21.82 | 22.37 | 14,293,986 | -0.32(-1.39%) |
Mar 12, 2009 | 21.78 | 22.70 | 21.21 | 22.69 | 12,849,710 | +0.87(+4.01%) |
Mar 11, 2009 | 22.29 | 22.52 | 20.80 | 21.81 | 20,183,126 | -0.12(-0.54%) |
Mar 10, 2009 | 21.09 | 21.98 | 20.91 | 21.93 | 14,499,334 | +1.17(+5.65%) |
Mar 09, 2009 | 20.11 | 20.88 | 20.05 | 20.76 | 10,886,758 | +0.16(+0.77%) |
Mar 06, 2009 | 20.86 | 20.88 | 19.88 | 20.60 | 10,103,783 | +0.00(+0.01%) |
Mar 05, 2009 | 21.08 | 21.34 | 20.42 | 20.59 | 11,651,619 | -0.65(-3.06%) |
Mar 04, 2009 | 20.59 | 21.63 | 20.39 | 21.25 | 13,554,832 | +1.68(+8.60%) |
Mar 02, 2009 | 20.16 | 20.51 | 19.42 | 19.56 | 12,255,253 | -1.03(-4.99%) |
Feb 27, 2009 | 20.12 | 21.06 | 20.09 | 20.59 | 12,027,822 | -0.19(-0.89%) |
Feb 26, 2009 | 20.94 | 21.45 | 20.57 | 20.78 | 12,629,064 | +0.23(+1.13%) |
Feb 25, 2009 | 20.04 | 21.40 | 19.75 | 20.55 | 15,194,933 | -0.26(-1.23%) |
Feb 24, 2009 | 19.42 | 20.83 | 18.88 | 20.80 | 15,843,939 | +1.28(+6.53%) |
Feb 23, 2009 | 20.85 | 21.05 | 19.47 | 19.52 | 8,824,259 | -1.00(-4.88%) |
Feb 20, 2009 | 19.72 | 20.82 | 19.38 | 20.53 | 14,581,945 | +0.35(+1.72%) |
Feb 19, 2009 | 20.55 | 21.12 | 20.12 | 20.18 | 11,175,399 | +0.13(+0.64%) |
Feb 18, 2009 | 20.71 | 20.73 | 19.76 | 20.05 | 9,649,071 | -0.10(-0.49%) |
Feb 17, 2009 | 20.95 | 20.95 | 20.15 | 20.15 | 13,061,188 | -1.37(-6.37%) |
Feb 13, 2009 | 21.74 | 22.12 | 21.28 | 21.52 | 8,838,325 | -0.27(-1.26%) |
Feb 12, 2009 | 20.83 | 21.94 | 20.46 | 21.79 | 13,542,661 | +0.88(+4.20%) |
Feb 11, 2009 | 20.21 | 21.00 | 20.13 | 20.92 | 10,472,093 | +0.70(+3.46%) |
Feb 10, 2009 | 20.99 | 21.67 | 19.85 | 20.22 | 13,704,826 | -1.00(-4.73%) |
Feb 09, 2009 | 21.00 | 21.73 | 20.81 | 21.22 | 9,898,585 | -0.12(-0.54%) |
Feb 06, 2009 | 20.11 | 21.73 | 20.11 | 21.34 | 15,932,228 | +1.24(+6.15%) |
Feb 05, 2009 | 19.30 | 20.59 | 19.09 | 20.10 | 15,130,889 | +0.62(+3.18%) |
Feb 04, 2009 | 19.54 | 20.09 | 19.19 | 19.48 | 11,263,528 | +0.12(+0.61%) |
Feb 03, 2009 | 19.59 | 20.41 | 18.23 | 19.36 | 19,289,718 | +0.37(+1.94%) |
Feb 02, 2009 | 19.02 | 19.31 | 18.56 | 19.00 | 13,390,754 | -0.64(-3.25%) |
Jan 30, 2009 | 19.76 | 20.00 | 19.22 | 19.63 | 13,020,450 | +0.03(+0.15%) |
Jan 29, 2009 | 20.24 | 20.42 | 19.51 | 19.60 | 11,481,986 | -1.29(-6.20%) |
Jan 28, 2009 | 19.92 | 21.24 | 19.87 | 20.90 | 17,416,480 | +1.86(+9.77%) |
Jan 27, 2009 | 19.34 | 19.48 | 18.59 | 19.04 | 12,237,369 | +0.23(+1.24%) |
Jan 26, 2009 | 19.31 | 19.87 | 18.38 | 18.81 | 11,270,216 | -0.24(-1.28%) |
Jan 23, 2009 | 17.97 | 19.30 | 17.50 | 19.05 | 12,071,031 | +0.04(+0.22%) |
Jan 22, 2009 | 19.08 | 20.04 | 17.74 | 19.01 | 12,530,988 | -1.38(-6.76%) |
Jan 21, 2009 | 18.39 | 20.39 | 17.81 | 20.39 | 20,801,810 | +2.43(+13.52%) |
Jan 20, 2009 | 19.43 | 19.45 | 17.96 | 17.96 | 12,379,957 | -1.74(-8.84%) |
Jan 16, 2009 | 19.49 | 19.86 | 18.65 | 19.70 | 13,757,284 | +0.76(+4.02%) |
Jan 15, 2009 | 19.50 | 19.84 | 18.14 | 18.94 | 19,023,700 | -0.91(-4.58%) |
Jan 14, 2009 | 20.32 | 20.50 | 19.76 | 19.85 | 11,116,936 | -1.04(-4.98%) |
Jan 13, 2009 | 21.05 | 21.74 | 20.45 | 20.89 | 11,197,190 | -0.47(-2.20%) |
Jan 12, 2009 | 21.21 | 21.61 | 20.88 | 21.36 | 11,200,609 | +0.11(+0.50%) |
Jan 09, 2009 | 21.84 | 21.96 | 21.22 | 21.25 | 8,577,774 | -0.45(-2.08%) |
Jan 08, 2009 | 22.13 | 22.35 | 21.00 | 21.70 | 12,530,102 | -0.73(-3.26%) |
Jan 07, 2009 | 21.90 | 22.83 | 21.76 | 22.43 | 11,932,562 | -0.49(-2.12%) |
Jan 06, 2009 | 23.86 | 23.96 | 22.31 | 22.92 | 17,356,644 | -0.83(-3.49%) |
Jan 05, 2009 | 23.75 | 24.80 | 23.18 | 23.75 | 14,066,059 | -0.25(-1.05%) |