Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 20.17 | 20.56 | 19.88 | 20.20 | 12,514,080 | +0.14(+0.70%) |
Mar 30, 2009 | 20.29 | 20.47 | 19.73 | 20.07 | 11,310,683 | -0.96(-4.55%) |
Mar 26, 2009 | 21.29 | 21.31 | 20.54 | 21.02 | 21,967,606 | -0.46(-2.12%) |
Mar 25, 2009 | 20.98 | 21.86 | 20.83 | 21.48 | 14,096,296 | +0.50(+2.38%) |
Mar 24, 2009 | 20.61 | 21.37 | 20.40 | 20.98 | 16,737,324 | +0.13(+0.63%) |
Mar 23, 2009 | 20.37 | 20.87 | 20.18 | 20.84 | 15,412,348 | +1.23(+6.26%) |
Mar 20, 2009 | 19.62 | 20.01 | 19.46 | 19.62 | 16,931,836 | -0.18(-0.93%) |
Mar 19, 2009 | 20.32 | 20.32 | 19.37 | 19.80 | 13,352,762 | -0.38(-1.89%) |
Mar 18, 2009 | 20.26 | 20.83 | 19.96 | 20.18 | 18,988,912 | -0.15(-0.72%) |
Mar 17, 2009 | 19.73 | 20.33 | 19.64 | 20.33 | 10,203,465 | +0.59(+2.98%) |
Mar 16, 2009 | 19.68 | 20.21 | 19.52 | 19.74 | 11,756,346 | +0.24(+1.24%) |
Mar 13, 2009 | 19.29 | 20.03 | 19.00 | 19.50 | 0 | +0.30(+1.57%) |
Mar 12, 2009 | 18.54 | 19.26 | 18.37 | 19.20 | 12,316,357 | +0.66(+3.57%) |
Mar 11, 2009 | 18.39 | 18.93 | 18.36 | 18.54 | 15,800,010 | +0.22(+1.20%) |
Mar 10, 2009 | 17.85 | 18.41 | 17.62 | 18.32 | 21,048,682 | +0.69(+3.92%) |
Mar 09, 2009 | 17.79 | 18.07 | 17.45 | 17.62 | 12,412,455 | -0.35(-1.96%) |
Mar 06, 2009 | 18.25 | 18.44 | 17.47 | 17.98 | 0 | -0.17(-0.93%) |
Mar 05, 2009 | 18.51 | 18.69 | 17.98 | 18.15 | 18,778,616 | -0.65(-3.48%) |
Mar 04, 2009 | 18.27 | 19.18 | 17.97 | 18.80 | 22,132,640 | +0.18(+0.99%) |
Mar 02, 2009 | 18.79 | 18.85 | 18.08 | 18.62 | 22,813,288 | -0.30(-1.59%) |
Feb 27, 2009 | 18.92 | 19.23 | 18.79 | 18.92 | 0 | -0.10(-0.50%) |
Feb 26, 2009 | 19.57 | 19.79 | 18.76 | 19.01 | 19,590,212 | -0.43(-2.19%) |
Feb 25, 2009 | 19.76 | 19.88 | 19.16 | 19.44 | 16,330,714 | -0.37(-1.89%) |
Feb 24, 2009 | 19.82 | 20.08 | 19.50 | 19.82 | 17,974,790 | +0.01(+0.04%) |
Feb 23, 2009 | 20.66 | 20.96 | 19.73 | 19.81 | 14,868,765 | -0.64(-3.13%) |
Feb 20, 2009 | 20.91 | 21.35 | 20.32 | 20.45 | 0 | -0.65(-3.10%) |
Feb 19, 2009 | 21.06 | 21.76 | 20.92 | 21.10 | 24,664,602 | +1.26(+6.37%) |
Feb 18, 2009 | 20.16 | 20.20 | 19.79 | 19.84 | 15,294,831 | -0.23(-1.14%) |
Feb 17, 2009 | 19.84 | 20.26 | 19.55 | 20.07 | 15,518,304 | -0.12(-0.62%) |
Feb 13, 2009 | 20.61 | 20.65 | 20.07 | 20.19 | 10,630,334 | -0.44(-2.14%) |
Feb 12, 2009 | 20.09 | 20.69 | 19.81 | 20.63 | 11,031,642 | +0.31(+1.52%) |
Feb 11, 2009 | 20.56 | 20.68 | 19.87 | 20.32 | 13,280,748 | -0.11(-0.54%) |
Feb 10, 2009 | 21.02 | 21.08 | 20.26 | 20.43 | 13,840,421 | -0.65(-3.07%) |
Feb 09, 2009 | 21.29 | 21.29 | 20.55 | 21.08 | 11,515,543 | -0.26(-1.24%) |
Feb 06, 2009 | 20.95 | 21.42 | 20.76 | 21.34 | 13,262,403 | +0.35(+1.68%) |
Feb 05, 2009 | 20.01 | 21.09 | 19.97 | 20.99 | 14,288,649 | +0.79(+3.93%) |
Feb 04, 2009 | 20.17 | 20.73 | 19.90 | 20.20 | 11,896,165 | +0.05(+0.26%) |
Feb 03, 2009 | 19.81 | 20.20 | 19.47 | 20.15 | 15,429,389 | +0.46(+2.31%) |
Feb 02, 2009 | 19.52 | 19.94 | 19.40 | 19.69 | 10,453,288 | -0.07(-0.34%) |
Jan 30, 2009 | 20.23 | 20.23 | 19.57 | 19.76 | 0 | -0.36(-1.79%) |
Jan 29, 2009 | 20.53 | 20.67 | 20.06 | 20.12 | 12,539,885 | -0.53(-2.56%) |
Jan 28, 2009 | 20.54 | 20.93 | 20.47 | 20.65 | 14,201,053 | +0.37(+1.81%) |
Jan 27, 2009 | 20.62 | 20.78 | 20.13 | 20.28 | 16,505,311 | -0.25(-1.22%) |
Jan 26, 2009 | 20.71 | 20.98 | 20.15 | 20.53 | 14,171,182 | +0.15(+0.72%) |
Jan 23, 2009 | 19.74 | 20.76 | 19.55 | 20.38 | 21,896,806 | +0.29(+1.43%) |
Jan 22, 2009 | 18.94 | 20.36 | 18.93 | 20.09 | 23,740,958 | +0.73(+3.76%) |
Jan 21, 2009 | 19.48 | 19.54 | 18.99 | 19.37 | 18,776,610 | +0.12(+0.61%) |
Jan 20, 2009 | 19.70 | 19.73 | 19.13 | 19.25 | 18,979,468 | -0.47(-2.39%) |
Jan 16, 2009 | 19.41 | 19.84 | 19.24 | 19.72 | 0 | +0.49(+2.56%) |
Jan 15, 2009 | 19.00 | 19.41 | 18.78 | 19.23 | 18,782,290 | +0.19(+1.00%) |
Jan 14, 2009 | 19.21 | 19.62 | 18.96 | 19.04 | 30,927,930 | -0.58(-2.96%) |
Jan 13, 2009 | 18.35 | 19.73 | 17.76 | 19.62 | 44,258,400 | +1.29(+7.06%) |
Jan 12, 2009 | 19.10 | 19.10 | 18.08 | 18.32 | 29,585,994 | -0.56(-2.96%) |
Jan 09, 2009 | 19.84 | 19.91 | 18.74 | 18.88 | 64,007,956 | -2.68(-12.44%) |
Jan 08, 2009 | 20.90 | 21.60 | 20.54 | 21.56 | 11,947,004 | -0.04(-0.17%) |
Jan 07, 2009 | 21.32 | 21.74 | 21.13 | 21.60 | 9,194,875 | +0.03(+0.14%) |
Jan 06, 2009 | 22.05 | 22.39 | 21.38 | 21.57 | 12,130,160 | -0.33(-1.51%) |
Jan 05, 2009 | 21.59 | 22.09 | 21.59 | 21.90 | 11,678,872 | +0.31(+1.43%) |
Jan 02, 2009 | 21.17 | 21.72 | 20.99 | 21.59 | 0 | +0.47(+2.23%) |