Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.54 | 24.08 | 22.54 | 23.35 | 3,761,248 | +0.84(+3.74%) |
Mar 30, 2009 | 21.43 | 22.96 | 21.03 | 22.51 | 4,408,700 | -1.29(-5.42%) |
Mar 26, 2009 | 22.75 | 24.27 | 22.60 | 23.80 | 4,004,962 | +1.20(+5.31%) |
Mar 25, 2009 | 21.98 | 22.93 | 21.98 | 22.60 | 3,141,824 | +0.57(+2.60%) |
Mar 24, 2009 | 22.40 | 22.90 | 21.63 | 22.03 | 4,189,683 | -0.83(-3.64%) |
Mar 23, 2009 | 21.93 | 22.86 | 21.85 | 22.86 | 4,043,378 | +0.98(+4.50%) |
Mar 20, 2009 | 23.06 | 23.06 | 21.60 | 21.87 | 3,785,783 | -1.26(-5.46%) |
Mar 19, 2009 | 23.94 | 24.69 | 22.69 | 23.14 | 3,882,986 | -0.46(-1.96%) |
Mar 18, 2009 | 22.59 | 24.45 | 22.35 | 23.60 | 5,578,524 | +1.23(+5.51%) |
Mar 17, 2009 | 21.49 | 22.56 | 20.99 | 22.37 | 4,263,561 | +0.80(+3.69%) |
Mar 16, 2009 | 22.38 | 22.72 | 21.49 | 21.57 | 4,723,771 | -0.66(-2.98%) |
Mar 13, 2009 | 20.96 | 23.95 | 20.65 | 22.23 | 0 | +1.58(+7.68%) |
Mar 12, 2009 | 18.73 | 20.77 | 18.36 | 20.65 | 5,712,089 | +2.04(+10.97%) |
Mar 11, 2009 | 19.66 | 20.15 | 18.46 | 18.61 | 6,024,934 | -0.70(-3.62%) |
Mar 10, 2009 | 18.34 | 19.66 | 18.17 | 19.30 | 6,012,678 | +1.42(+7.96%) |
Mar 09, 2009 | 17.37 | 18.64 | 16.71 | 17.88 | 6,352,351 | +0.39(+2.20%) |
Mar 06, 2009 | 17.21 | 17.76 | 16.65 | 17.50 | 0 | +0.69(+4.10%) |
Mar 05, 2009 | 18.49 | 18.49 | 16.63 | 16.81 | 6,959,624 | -1.99(-10.58%) |
Mar 04, 2009 | 18.53 | 19.44 | 18.00 | 18.79 | 6,252,737 | +0.92(+5.16%) |
Mar 02, 2009 | 20.27 | 20.43 | 17.69 | 17.87 | 11,257,433 | -3.32(-15.67%) |
Feb 27, 2009 | 21.19 | 22.83 | 20.28 | 21.19 | 0 | -0.30(-1.38%) |
Feb 26, 2009 | 25.84 | 25.84 | 20.63 | 21.49 | 16,362,162 | -4.80(-18.26%) |
Feb 25, 2009 | 28.06 | 28.20 | 26.15 | 26.29 | 6,425,945 | -1.79(-6.38%) |
Feb 24, 2009 | 27.73 | 28.86 | 27.13 | 28.08 | 5,685,609 | +0.47(+1.72%) |
Feb 23, 2009 | 32.90 | 33.00 | 27.03 | 27.60 | 16,720,659 | -8.69(-23.95%) |
Feb 20, 2009 | 36.61 | 36.73 | 35.24 | 36.30 | 3,116,570 | -0.35(-0.95%) |
Feb 19, 2009 | 37.49 | 38.45 | 36.46 | 36.65 | 2,664,209 | -0.65(-1.75%) |
Feb 18, 2009 | 37.69 | 37.98 | 36.05 | 37.30 | 2,658,475 | -0.33(-0.88%) |
Feb 17, 2009 | 37.19 | 38.05 | 36.49 | 37.63 | 2,633,513 | -0.64(-1.68%) |
Feb 13, 2009 | 39.17 | 39.39 | 37.95 | 38.28 | 2,490,969 | -1.07(-2.73%) |
Feb 12, 2009 | 38.49 | 39.46 | 37.54 | 39.35 | 2,512,613 | +0.39(+1.01%) |
Feb 11, 2009 | 38.64 | 39.59 | 38.02 | 38.96 | 2,824,953 | -0.04(-0.11%) |
Feb 10, 2009 | 40.82 | 41.20 | 38.85 | 39.00 | 3,481,968 | -2.01(-4.89%) |
Feb 09, 2009 | 39.71 | 41.19 | 39.71 | 41.01 | 2,962,167 | +1.12(+2.81%) |
Feb 06, 2009 | 39.61 | 40.71 | 39.55 | 39.89 | 3,332,497 | -0.11(-0.27%) |
Feb 05, 2009 | 37.60 | 40.08 | 37.60 | 40.00 | 4,107,297 | +2.44(+6.51%) |
Feb 04, 2009 | 38.11 | 38.52 | 36.93 | 37.55 | 3,979,918 | -0.54(-1.41%) |
Feb 03, 2009 | 36.22 | 38.71 | 35.74 | 38.09 | 4,977,033 | +2.16(+6.01%) |
Feb 02, 2009 | 32.88 | 37.20 | 32.29 | 35.93 | 8,276,209 | +1.97(+5.80%) |
Jan 30, 2009 | 35.76 | 35.82 | 33.66 | 33.96 | 0 | -1.58(-4.43%) |
Jan 29, 2009 | 36.84 | 36.88 | 35.05 | 35.54 | 3,912,391 | -1.50(-4.06%) |
Jan 28, 2009 | 35.52 | 37.86 | 35.52 | 37.04 | 4,204,206 | +2.18(+6.27%) |
Jan 27, 2009 | 33.18 | 35.06 | 33.16 | 34.86 | 3,492,539 | +1.84(+5.56%) |
Jan 26, 2009 | 33.45 | 34.39 | 32.60 | 33.02 | 2,905,163 | -0.24(-0.73%) |
Jan 23, 2009 | 31.11 | 33.40 | 30.56 | 33.26 | 3,652,967 | +1.65(+5.21%) |
Jan 22, 2009 | 29.65 | 31.96 | 29.65 | 31.62 | 4,784,819 | +1.39(+4.59%) |
Jan 21, 2009 | 28.98 | 30.26 | 28.60 | 30.23 | 2,855,263 | +1.60(+5.60%) |
Jan 20, 2009 | 29.67 | 30.25 | 28.45 | 28.63 | 3,164,452 | -1.17(-3.94%) |
Jan 16, 2009 | 29.05 | 30.23 | 28.52 | 29.80 | 3,274,825 | +1.46(+5.15%) |
Jan 15, 2009 | 29.01 | 29.05 | 27.30 | 28.34 | 5,515,139 | -0.71(-2.44%) |
Jan 14, 2009 | 30.30 | 30.61 | 28.91 | 29.05 | 2,978,598 | -1.71(-5.56%) |
Jan 13, 2009 | 31.58 | 32.13 | 30.26 | 30.76 | 3,830,128 | -0.79(-2.50%) |
Jan 12, 2009 | 33.12 | 33.12 | 31.33 | 31.54 | 2,374,130 | -1.49(-4.50%) |
Jan 09, 2009 | 32.82 | 33.41 | 32.07 | 33.03 | 1,777,359 | +0.21(+0.65%) |
Jan 08, 2009 | 32.69 | 33.18 | 32.00 | 32.82 | 2,104,187 | -0.04(-0.11%) |
Jan 07, 2009 | 33.57 | 33.72 | 32.70 | 32.85 | 1,826,015 | -1.15(-3.37%) |
Jan 06, 2009 | 34.41 | 34.74 | 32.93 | 34.00 | 2,201,239 | -0.13(-0.39%) |
Jan 05, 2009 | 33.25 | 34.55 | 32.61 | 34.13 | 2,259,761 | +0.76(+2.28%) |
Jan 02, 2009 | 33.47 | 33.80 | 32.48 | 33.37 | 0 | -0.01(-0.03%) |