Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 23.12 | 23.12 | 21.74 | 21.83 | 12,386,319 | -0.65(-2.91%) |
Mar 30, 2009 | 22.91 | 23.18 | 21.99 | 22.48 | 11,694,414 | -2.84(-11.20%) |
Mar 26, 2009 | 25.52 | 26.22 | 25.08 | 25.32 | 14,486,243 | +0.27(+1.09%) |
Mar 25, 2009 | 24.91 | 25.62 | 24.05 | 25.05 | 12,652,994 | -0.05(-0.21%) |
Mar 24, 2009 | 24.86 | 25.69 | 24.58 | 25.10 | 10,171,295 | -0.48(-1.87%) |
Mar 23, 2009 | 24.75 | 25.64 | 24.62 | 25.58 | 15,348,633 | +2.58(+11.21%) |
Mar 20, 2009 | 23.95 | 24.02 | 22.91 | 23.00 | 14,730,523 | -1.92(-7.72%) |
Mar 19, 2009 | 23.57 | 24.92 | 23.56 | 24.92 | 18,173,626 | +2.21(+9.71%) |
Mar 18, 2009 | 22.70 | 23.43 | 21.88 | 22.72 | 16,158,727 | -0.21(-0.93%) |
Mar 17, 2009 | 22.39 | 22.93 | 22.13 | 22.93 | 11,808,813 | +0.52(+2.34%) |
Mar 16, 2009 | 21.97 | 22.77 | 21.73 | 22.41 | 14,019,118 | +0.43(+1.97%) |
Mar 13, 2009 | 22.44 | 22.64 | 21.34 | 21.97 | 0 | -0.51(-2.27%) |
Mar 12, 2009 | 21.56 | 22.58 | 21.17 | 22.48 | 11,477,505 | +1.07(+5.01%) |
Mar 11, 2009 | 21.84 | 22.20 | 21.01 | 21.41 | 10,915,310 | -0.11(-0.49%) |
Mar 10, 2009 | 20.28 | 22.20 | 20.27 | 21.52 | 17,117,156 | +1.78(+9.01%) |
Mar 09, 2009 | 18.82 | 20.36 | 18.63 | 19.74 | 12,058,762 | +0.76(+4.01%) |
Mar 06, 2009 | 19.12 | 19.58 | 18.25 | 18.98 | 0 | +0.25(+1.34%) |
Mar 05, 2009 | 19.30 | 20.04 | 18.34 | 18.73 | 12,196,523 | -1.31(-6.53%) |
Mar 04, 2009 | 19.62 | 20.64 | 19.40 | 20.04 | 11,944,491 | +1.86(+10.25%) |
Mar 02, 2009 | 19.68 | 19.73 | 18.11 | 18.17 | 15,678,009 | -2.15(-10.59%) |
Feb 27, 2009 | 19.59 | 21.24 | 19.39 | 20.32 | 0 | -0.06(-0.30%) |
Feb 26, 2009 | 20.67 | 21.59 | 20.32 | 20.39 | 12,462,298 | +0.10(+0.49%) |
Feb 25, 2009 | 20.10 | 21.08 | 19.41 | 20.29 | 13,288,630 | +0.24(+1.18%) |
Feb 24, 2009 | 18.60 | 20.16 | 18.55 | 20.05 | 13,832,116 | +1.55(+8.39%) |
Feb 23, 2009 | 20.45 | 20.45 | 18.47 | 18.50 | 10,586,103 | -1.24(-6.28%) |
Feb 20, 2009 | 19.49 | 20.16 | 19.01 | 19.74 | 0 | -0.66(-3.24%) |
Feb 19, 2009 | 20.01 | 21.08 | 19.53 | 20.40 | 13,708,082 | +0.81(+4.11%) |
Feb 18, 2009 | 19.57 | 19.75 | 19.15 | 19.59 | 12,729,897 | +0.34(+1.78%) |
Feb 17, 2009 | 20.40 | 21.12 | 19.16 | 19.25 | 12,309,524 | -2.36(-10.94%) |
Feb 13, 2009 | 21.24 | 22.10 | 20.13 | 21.62 | 8,931,208 | +0.27(+1.25%) |
Feb 12, 2009 | 20.85 | 21.44 | 20.39 | 21.35 | 10,656,853 | -0.14(-0.67%) |
Feb 11, 2009 | 21.88 | 22.37 | 20.79 | 21.50 | 10,600,247 | -0.09(-0.42%) |
Feb 10, 2009 | 23.16 | 23.77 | 21.06 | 21.59 | 15,314,321 | -1.29(-5.65%) |
Feb 09, 2009 | 22.37 | 24.16 | 22.36 | 22.88 | 15,328,102 | +0.68(+3.08%) |
Feb 06, 2009 | 21.02 | 22.62 | 20.83 | 22.20 | 11,711,753 | +0.89(+4.18%) |
Feb 05, 2009 | 20.56 | 21.63 | 19.82 | 21.31 | 12,319,398 | +0.52(+2.49%) |
Feb 04, 2009 | 20.22 | 21.39 | 19.88 | 20.79 | 13,768,731 | +1.31(+6.71%) |
Feb 03, 2009 | 19.97 | 20.01 | 18.79 | 19.48 | 13,449,613 | -0.26(-1.31%) |
Feb 02, 2009 | 19.55 | 20.26 | 19.34 | 19.74 | 10,309,052 | -0.36(-1.82%) |
Jan 30, 2009 | 21.28 | 21.42 | 19.94 | 20.10 | 0 | -0.67(-3.22%) |
Jan 29, 2009 | 21.20 | 21.67 | 20.55 | 20.77 | 11,745,313 | -1.24(-5.63%) |
Jan 28, 2009 | 20.96 | 22.13 | 20.59 | 22.01 | 14,290,645 | +1.63(+8.02%) |
Jan 27, 2009 | 20.13 | 20.79 | 19.30 | 20.38 | 11,392,208 | +0.34(+1.71%) |
Jan 26, 2009 | 20.05 | 21.02 | 19.46 | 20.04 | 11,335,767 | +0.55(+2.81%) |
Jan 23, 2009 | 17.78 | 20.15 | 17.56 | 19.49 | 9,869,999 | +1.11(+6.04%) |
Jan 22, 2009 | 18.63 | 18.97 | 17.72 | 18.38 | 10,000,860 | -0.46(-2.42%) |
Jan 21, 2009 | 17.59 | 18.90 | 17.27 | 18.83 | 10,604,298 | +1.84(+10.83%) |
Jan 20, 2009 | 18.17 | 18.90 | 16.87 | 16.99 | 9,978,335 | -1.44(-7.84%) |
Jan 16, 2009 | 18.63 | 18.80 | 17.81 | 18.44 | 0 | +0.21(+1.17%) |
Jan 15, 2009 | 18.10 | 18.62 | 17.32 | 18.23 | 12,085,186 | -0.05(-0.25%) |
Jan 14, 2009 | 19.37 | 19.58 | 17.94 | 18.27 | 10,243,824 | -1.85(-9.18%) |
Jan 13, 2009 | 19.54 | 20.49 | 19.09 | 20.12 | 8,831,255 | +0.57(+2.92%) |
Jan 12, 2009 | 19.88 | 20.45 | 19.23 | 19.55 | 9,138,912 | -1.03(-4.99%) |
Jan 09, 2009 | 22.07 | 22.23 | 20.46 | 20.58 | 8,484,088 | -1.67(-7.49%) |
Jan 08, 2009 | 21.60 | 22.37 | 21.40 | 22.24 | 10,991,948 | +0.13(+0.58%) |
Jan 07, 2009 | 22.60 | 22.76 | 21.57 | 22.11 | 11,726,634 | -1.00(-4.34%) |
Jan 06, 2009 | 22.26 | 23.91 | 22.20 | 23.12 | 17,213,910 | +1.52(+7.04%) |
Jan 05, 2009 | 20.39 | 22.02 | 19.96 | 21.59 | 14,712,249 | +1.19(+5.85%) |
Jan 02, 2009 | 18.66 | 20.64 | 18.63 | 20.40 | 0 | +1.82(+9.78%) |