Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 23.90 | 25.32 | 23.64 | 24.76 | 3,238,543 | +2.40(+10.75%) |
Mar 30, 2009 | 22.55 | 22.80 | 22.17 | 22.36 | 2,379,344 | -3.69(-14.16%) |
Mar 26, 2009 | 26.38 | 26.43 | 25.41 | 26.04 | 2,360,879 | -0.07(-0.28%) |
Mar 25, 2009 | 26.04 | 26.59 | 24.82 | 26.12 | 3,215,625 | +1.19(+4.76%) |
Mar 24, 2009 | 25.61 | 26.32 | 24.86 | 24.93 | 4,247,435 | -2.69(-9.73%) |
Mar 23, 2009 | 26.32 | 27.62 | 26.28 | 27.62 | 3,430,709 | +3.35(+13.78%) |
Mar 20, 2009 | 24.14 | 25.09 | 23.59 | 24.27 | 4,281,673 | +0.97(+4.15%) |
Mar 19, 2009 | 26.57 | 26.57 | 23.07 | 23.31 | 5,254,076 | -1.53(-6.18%) |
Mar 18, 2009 | 23.24 | 25.05 | 22.44 | 24.84 | 4,794,896 | +1.95(+8.51%) |
Mar 17, 2009 | 21.59 | 22.93 | 21.19 | 22.89 | 2,858,616 | +1.67(+7.88%) |
Mar 16, 2009 | 21.75 | 22.42 | 21.20 | 21.22 | 2,730,188 | +0.02(+0.12%) |
Mar 13, 2009 | 21.09 | 21.33 | 20.34 | 21.20 | 0 | +0.66(+3.20%) |
Mar 12, 2009 | 18.99 | 20.71 | 18.78 | 20.54 | 3,508,076 | +1.20(+6.22%) |
Mar 11, 2009 | 19.29 | 19.87 | 18.92 | 19.34 | 4,850,173 | +1.63(+9.22%) |
Mar 10, 2009 | 17.55 | 18.35 | 17.39 | 17.70 | 4,369,795 | +2.24(+14.50%) |
Mar 09, 2009 | 15.47 | 16.09 | 15.11 | 15.46 | 7,794,215 | -0.87(-5.32%) |
Mar 06, 2009 | 17.64 | 18.00 | 15.80 | 16.33 | 0 | -0.64(-3.78%) |
Mar 05, 2009 | 17.72 | 17.86 | 16.97 | 16.97 | 1,122,795 | -1.28(-7.03%) |
Mar 04, 2009 | 18.39 | 18.69 | 17.70 | 18.26 | 2,713,125 | +0.17(+0.94%) |
Mar 02, 2009 | 18.57 | 19.27 | 18.08 | 18.09 | 3,291,694 | -1.53(-7.82%) |
Feb 27, 2009 | 19.44 | 20.51 | 19.05 | 19.62 | 0 | +0.41(+2.11%) |
Feb 26, 2009 | 19.58 | 20.43 | 18.78 | 19.21 | 4,017,909 | +1.53(+8.63%) |
Feb 25, 2009 | 17.94 | 18.22 | 17.19 | 17.69 | 4,464,525 | -1.22(-6.44%) |
Feb 24, 2009 | 17.57 | 19.08 | 16.91 | 18.91 | 2,585,440 | +1.40(+8.03%) |
Feb 23, 2009 | 18.50 | 18.83 | 17.46 | 17.50 | 2,259,317 | -2.01(-10.28%) |
Feb 20, 2009 | 18.43 | 19.98 | 18.36 | 19.51 | 0 | -0.03(-0.17%) |
Feb 19, 2009 | 20.34 | 20.55 | 19.53 | 19.54 | 1,033,370 | -0.45(-2.24%) |
Feb 18, 2009 | 20.66 | 20.75 | 19.87 | 19.99 | 1,533,510 | +0.23(+1.15%) |
Feb 17, 2009 | 20.69 | 20.75 | 19.74 | 19.76 | 1,713,834 | -2.83(-12.51%) |
Feb 13, 2009 | 22.58 | 23.24 | 22.37 | 22.58 | 1,836,112 | +0.06(+0.29%) |
Feb 12, 2009 | 22.19 | 22.57 | 21.48 | 22.52 | 2,109,742 | +0.65(+2.97%) |
Feb 11, 2009 | 22.19 | 22.31 | 21.12 | 21.87 | 2,463,167 | +0.77(+3.66%) |
Feb 10, 2009 | 22.02 | 22.49 | 20.79 | 21.10 | 1,993,629 | -0.36(-1.67%) |
Feb 09, 2009 | 21.98 | 22.00 | 21.33 | 21.46 | 1,571,405 | -1.99(-8.49%) |
Feb 06, 2009 | 22.40 | 23.55 | 22.24 | 23.45 | 3,734,662 | +1.17(+5.25%) |
Feb 05, 2009 | 21.12 | 22.71 | 20.44 | 22.28 | 1,943,753 | +0.18(+0.81%) |
Feb 04, 2009 | 21.24 | 22.93 | 21.03 | 22.10 | 1,190,424 | +0.90(+4.25%) |
Feb 03, 2009 | 21.12 | 21.52 | 20.56 | 21.20 | 1,184,915 | +0.19(+0.89%) |
Feb 02, 2009 | 20.12 | 21.20 | 19.98 | 21.01 | 1,870,252 | +0.31(+1.49%) |
Jan 30, 2009 | 21.33 | 21.42 | 20.52 | 20.70 | 0 | -0.85(-3.96%) |
Jan 29, 2009 | 22.06 | 22.48 | 21.41 | 21.55 | 1,072,914 | -1.82(-7.78%) |
Jan 28, 2009 | 23.24 | 24.28 | 22.60 | 23.37 | 2,004,674 | +2.53(+12.16%) |
Jan 27, 2009 | 20.16 | 20.99 | 19.91 | 20.84 | 789,687 | +0.51(+2.52%) |
Jan 26, 2009 | 20.60 | 21.01 | 19.92 | 20.33 | 1,411,320 | +0.96(+4.95%) |
Jan 23, 2009 | 17.85 | 19.50 | 17.78 | 19.37 | 1,257,318 | +0.72(+3.88%) |
Jan 22, 2009 | 17.82 | 19.21 | 17.75 | 18.65 | 2,549,423 | +0.70(+3.89%) |
Jan 21, 2009 | 17.53 | 18.05 | 16.26 | 17.95 | 5,038,518 | +1.90(+11.84%) |
Jan 20, 2009 | 16.89 | 16.92 | 16.04 | 16.05 | 2,440,590 | -3.63(-18.45%) |
Jan 16, 2009 | 20.05 | 20.07 | 18.81 | 19.68 | 1,925,502 | +0.35(+1.81%) |
Jan 15, 2009 | 19.02 | 19.75 | 18.34 | 19.33 | 2,746,776 | +0.69(+3.70%) |
Jan 14, 2009 | 19.08 | 19.24 | 18.20 | 18.64 | 848,203 | -1.83(-8.93%) |
Jan 13, 2009 | 20.30 | 20.73 | 20.01 | 20.46 | 810,984 | -0.92(-4.29%) |
Jan 12, 2009 | 22.17 | 22.18 | 21.14 | 21.38 | 1,141,925 | -0.37(-1.68%) |
Jan 09, 2009 | 22.45 | 22.45 | 21.75 | 21.75 | 849,531 | -0.66(-2.94%) |
Jan 08, 2009 | 22.38 | 22.61 | 22.05 | 22.41 | 698,316 | -0.30(-1.32%) |
Jan 07, 2009 | 23.24 | 23.30 | 22.37 | 22.71 | 1,159,780 | -0.94(-3.98%) |
Jan 06, 2009 | 23.69 | 23.83 | 22.88 | 23.65 | 1,339,900 | -0.30(-1.25%) |
Jan 05, 2009 | 22.87 | 24.06 | 22.78 | 23.95 | 1,302,166 | +0.94(+4.09%) |
Jan 02, 2009 | 22.82 | 23.29 | 22.71 | 23.01 | 0 | +0.06(+0.25%) |