Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.03 | 22.45 | 21.42 | 21.48 | 2,425,008 | -0.35(-1.59%) |
Mar 30, 2009 | 22.07 | 22.34 | 21.46 | 21.83 | 1,828,255 | -2.36(-9.76%) |
Mar 26, 2009 | 25.59 | 25.80 | 24.00 | 24.19 | 3,138,687 | -0.65(-2.61%) |
Mar 25, 2009 | 25.34 | 25.51 | 23.85 | 24.84 | 1,885,567 | -0.52(-2.05%) |
Mar 24, 2009 | 24.48 | 25.87 | 24.10 | 25.36 | 3,458,624 | +0.28(+1.13%) |
Mar 23, 2009 | 24.61 | 25.08 | 24.43 | 25.07 | 2,108,704 | +2.16(+9.43%) |
Mar 20, 2009 | 24.34 | 24.39 | 22.67 | 22.91 | 2,111,887 | -1.33(-5.49%) |
Mar 19, 2009 | 22.98 | 24.45 | 22.98 | 24.24 | 2,629,806 | +1.94(+8.68%) |
Mar 18, 2009 | 21.96 | 22.74 | 21.26 | 22.31 | 4,115,583 | +0.06(+0.27%) |
Mar 17, 2009 | 21.04 | 22.41 | 20.56 | 22.25 | 3,457,458 | +1.39(+6.64%) |
Mar 16, 2009 | 20.75 | 21.53 | 20.16 | 20.86 | 1,648,219 | +0.29(+1.42%) |
Mar 13, 2009 | 21.11 | 21.38 | 20.37 | 20.57 | 0 | -0.51(-2.42%) |
Mar 12, 2009 | 19.70 | 21.22 | 19.55 | 21.08 | 2,021,607 | +1.38(+6.98%) |
Mar 11, 2009 | 20.19 | 20.81 | 19.22 | 19.71 | 1,971,203 | -0.32(-1.59%) |
Mar 10, 2009 | 19.50 | 20.27 | 19.23 | 20.02 | 3,118,712 | +1.05(+5.52%) |
Mar 09, 2009 | 18.30 | 19.71 | 18.30 | 18.98 | 2,771,837 | +0.16(+0.87%) |
Mar 06, 2009 | 19.19 | 19.51 | 18.08 | 18.81 | 0 | +0.28(+1.52%) |
Mar 05, 2009 | 18.40 | 19.48 | 18.27 | 18.53 | 2,738,701 | -0.39(-2.07%) |
Mar 04, 2009 | 17.39 | 19.40 | 17.39 | 18.92 | 3,567,876 | +2.39(+14.44%) |
Mar 02, 2009 | 18.03 | 18.18 | 16.26 | 16.53 | 2,511,691 | -2.03(-10.95%) |
Feb 27, 2009 | 18.15 | 19.39 | 17.75 | 18.57 | 0 | -0.12(-0.63%) |
Feb 26, 2009 | 19.29 | 19.67 | 18.64 | 18.68 | 2,898,155 | -0.16(-0.87%) |
Feb 25, 2009 | 18.82 | 19.36 | 18.32 | 18.85 | 2,987,655 | -0.26(-1.38%) |
Feb 24, 2009 | 18.58 | 19.25 | 18.00 | 19.11 | 3,108,992 | +0.66(+3.56%) |
Feb 23, 2009 | 20.08 | 20.08 | 18.41 | 18.46 | 2,048,986 | -1.08(-5.55%) |
Feb 20, 2009 | 19.78 | 20.11 | 19.00 | 19.54 | 0 | -0.70(-3.47%) |
Feb 19, 2009 | 20.62 | 21.08 | 20.16 | 20.24 | 2,549,325 | -0.09(-0.45%) |
Feb 18, 2009 | 21.94 | 21.94 | 20.12 | 20.33 | 4,766,786 | -1.39(-6.38%) |
Feb 17, 2009 | 22.53 | 22.74 | 21.62 | 21.72 | 3,515,018 | -1.96(-8.28%) |
Feb 13, 2009 | 24.68 | 24.84 | 22.33 | 23.68 | 8,664,462 | -2.32(-8.91%) |
Feb 12, 2009 | 25.18 | 26.08 | 24.80 | 25.99 | 2,877,646 | +0.11(+0.42%) |
Feb 11, 2009 | 27.38 | 27.77 | 25.04 | 25.88 | 2,907,160 | -1.10(-4.09%) |
Feb 10, 2009 | 28.23 | 29.04 | 26.66 | 26.99 | 4,367,001 | -1.05(-3.74%) |
Feb 09, 2009 | 27.19 | 28.29 | 27.19 | 28.04 | 3,330,359 | +1.01(+3.74%) |
Feb 06, 2009 | 25.69 | 27.34 | 25.52 | 27.02 | 2,396,593 | +0.94(+3.60%) |
Feb 05, 2009 | 24.56 | 26.28 | 24.54 | 26.09 | 2,751,692 | +1.10(+4.41%) |
Feb 04, 2009 | 24.79 | 26.06 | 24.55 | 24.98 | 3,525,952 | +0.44(+1.78%) |
Feb 03, 2009 | 24.39 | 24.66 | 23.78 | 24.55 | 3,606,878 | +0.41(+1.70%) |
Feb 02, 2009 | 24.59 | 24.66 | 23.62 | 24.13 | 3,420,945 | -0.92(-3.67%) |
Jan 30, 2009 | 26.58 | 26.85 | 24.73 | 25.06 | 0 | -0.97(-3.71%) |
Jan 29, 2009 | 25.66 | 26.80 | 25.32 | 26.02 | 3,720,119 | -0.31(-1.18%) |
Jan 28, 2009 | 25.57 | 26.74 | 25.29 | 26.33 | 4,015,978 | +1.08(+4.30%) |
Jan 27, 2009 | 24.76 | 25.68 | 24.33 | 25.25 | 3,206,766 | +0.01(+0.04%) |
Jan 26, 2009 | 24.56 | 25.84 | 24.14 | 25.24 | 3,760,694 | +0.95(+3.90%) |
Jan 23, 2009 | 22.00 | 24.51 | 21.74 | 24.29 | 3,337,580 | +1.54(+6.77%) |
Jan 22, 2009 | 22.16 | 23.32 | 21.87 | 22.75 | 2,756,039 | -0.34(-1.46%) |
Jan 21, 2009 | 21.12 | 23.21 | 20.89 | 23.09 | 2,407,121 | +2.22(+10.66%) |
Jan 20, 2009 | 22.67 | 22.93 | 20.76 | 20.86 | 2,259,171 | -1.97(-8.62%) |
Jan 16, 2009 | 23.08 | 23.49 | 21.95 | 22.83 | 0 | +0.07(+0.32%) |
Jan 15, 2009 | 22.09 | 23.00 | 21.17 | 22.76 | 1,952,591 | +0.44(+1.96%) |
Jan 14, 2009 | 23.68 | 23.68 | 21.81 | 22.32 | 1,755,558 | -1.41(-5.95%) |
Jan 13, 2009 | 23.23 | 23.99 | 22.89 | 23.73 | 1,847,687 | +0.42(+1.80%) |
Jan 12, 2009 | 23.22 | 24.08 | 22.90 | 23.31 | 2,277,137 | -0.77(-3.18%) |
Jan 09, 2009 | 25.35 | 25.47 | 23.34 | 24.08 | 2,205,164 | -1.29(-5.07%) |
Jan 08, 2009 | 24.94 | 25.47 | 24.52 | 25.37 | 1,499,067 | +0.32(+1.27%) |
Jan 07, 2009 | 26.43 | 26.43 | 24.53 | 25.05 | 1,712,163 | -1.93(-7.16%) |
Jan 06, 2009 | 27.90 | 28.72 | 26.76 | 26.98 | 4,198,567 | +0.25(+0.92%) |
Jan 05, 2009 | 24.96 | 27.02 | 24.74 | 26.73 | 2,551,629 | +1.69(+6.73%) |
Jan 02, 2009 | 23.99 | 25.46 | 23.94 | 25.05 | 0 | +1.35(+5.69%) |