Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.33 | 19.53 | 18.83 | 19.19 | 19,504,848 | -0.56(-2.82%) |
Mar 30, 2009 | 20.14 | 20.25 | 18.57 | 19.75 | 23,059,402 | -1.38(-6.53%) |
Mar 26, 2009 | 20.30 | 21.26 | 20.21 | 21.13 | 23,545,356 | +1.28(+6.47%) |
Mar 25, 2009 | 20.69 | 21.27 | 19.01 | 19.84 | 30,158,604 | -0.34(-1.67%) |
Mar 24, 2009 | 20.28 | 20.82 | 19.59 | 20.18 | 19,948,162 | -0.16(-0.78%) |
Mar 23, 2009 | 19.66 | 20.35 | 19.58 | 20.34 | 21,072,046 | +1.76(+9.46%) |
Mar 20, 2009 | 19.65 | 19.84 | 18.35 | 18.58 | 24,091,876 | -1.08(-5.47%) |
Mar 19, 2009 | 19.20 | 19.80 | 19.06 | 19.66 | 25,558,974 | +0.80(+4.25%) |
Mar 18, 2009 | 18.01 | 19.17 | 17.64 | 18.85 | 26,193,588 | +0.44(+2.39%) |
Mar 17, 2009 | 18.20 | 18.43 | 17.62 | 18.42 | 20,775,548 | +0.28(+1.55%) |
Mar 16, 2009 | 18.58 | 18.81 | 18.04 | 18.13 | 19,253,452 | -0.25(-1.34%) |
Mar 13, 2009 | 18.83 | 18.95 | 17.86 | 18.38 | 0 | -0.16(-0.89%) |
Mar 12, 2009 | 17.99 | 18.65 | 17.34 | 18.55 | 20,081,946 | +0.49(+2.70%) |
Mar 11, 2009 | 18.51 | 18.62 | 17.61 | 18.06 | 22,991,288 | -0.14(-0.75%) |
Mar 10, 2009 | 16.99 | 18.51 | 16.84 | 18.20 | 32,734,678 | +1.78(+10.83%) |
Mar 09, 2009 | 15.70 | 17.06 | 15.59 | 16.42 | 28,426,574 | +0.47(+2.97%) |
Mar 06, 2009 | 16.40 | 17.10 | 15.46 | 15.94 | 0 | -0.18(-1.11%) |
Mar 05, 2009 | 16.95 | 16.95 | 15.91 | 16.12 | 31,172,456 | -1.34(-7.67%) |
Mar 04, 2009 | 16.34 | 18.11 | 16.24 | 17.46 | 54,275,984 | +2.28(+15.01%) |
Mar 02, 2009 | 16.52 | 16.61 | 15.12 | 15.18 | 30,614,314 | -1.71(-10.12%) |
Feb 27, 2009 | 16.30 | 17.32 | 16.13 | 16.89 | 0 | +0.26(+1.57%) |
Feb 26, 2009 | 17.43 | 17.65 | 16.58 | 16.63 | 20,834,340 | -0.55(-3.20%) |
Feb 25, 2009 | 17.87 | 17.88 | 16.72 | 17.18 | 25,840,926 | -0.69(-3.88%) |
Feb 24, 2009 | 17.33 | 18.07 | 16.76 | 17.87 | 32,566,350 | +0.63(+3.66%) |
Feb 23, 2009 | 18.71 | 18.71 | 17.20 | 17.24 | 23,740,196 | -1.06(-5.78%) |
Feb 20, 2009 | 17.94 | 18.72 | 17.86 | 18.30 | 28,753,248 | -0.25(-1.33%) |
Feb 19, 2009 | 19.87 | 19.89 | 18.44 | 18.55 | 25,988,290 | -0.97(-4.99%) |
Feb 18, 2009 | 20.01 | 20.06 | 19.06 | 19.52 | 26,026,048 | -0.37(-1.86%) |
Feb 17, 2009 | 20.80 | 20.93 | 19.58 | 19.89 | 32,332,234 | -1.35(-6.33%) |
Feb 13, 2009 | 21.56 | 21.85 | 21.17 | 21.24 | 14,844,166 | -0.05(-0.26%) |
Feb 12, 2009 | 21.11 | 21.34 | 20.61 | 21.29 | 19,904,360 | -0.08(-0.35%) |
Feb 11, 2009 | 21.52 | 21.92 | 21.04 | 21.37 | 15,363,345 | +0.14(+0.68%) |
Feb 10, 2009 | 22.55 | 22.86 | 21.01 | 21.22 | 25,067,254 | -1.24(-5.50%) |
Feb 09, 2009 | 22.97 | 23.06 | 22.24 | 22.46 | 13,206,369 | -0.38(-1.68%) |
Feb 06, 2009 | 22.22 | 23.23 | 22.11 | 22.84 | 24,782,300 | +1.15(+5.28%) |
Feb 05, 2009 | 20.83 | 22.03 | 20.73 | 21.70 | 25,923,388 | +0.69(+3.30%) |
Feb 04, 2009 | 20.89 | 21.67 | 20.73 | 21.00 | 25,376,128 | +0.42(+2.03%) |
Feb 03, 2009 | 20.46 | 21.30 | 20.46 | 20.58 | 27,508,554 | -0.21(-0.99%) |
Feb 02, 2009 | 20.66 | 21.14 | 20.32 | 20.79 | 24,719,200 | -0.38(-1.82%) |
Jan 30, 2009 | 21.68 | 21.78 | 20.63 | 21.17 | 0 | -0.69(-3.14%) |
Jan 29, 2009 | 22.38 | 22.42 | 21.71 | 21.86 | 21,235,904 | -0.79(-3.48%) |
Jan 28, 2009 | 22.83 | 23.00 | 22.39 | 22.65 | 19,640,368 | +0.47(+2.10%) |
Jan 27, 2009 | 22.82 | 22.94 | 22.03 | 22.18 | 29,671,674 | -0.24(-1.07%) |
Jan 26, 2009 | 23.06 | 23.50 | 21.76 | 22.42 | 69,109,512 | -2.05(-8.38%) |
Jan 23, 2009 | 24.70 | 25.55 | 24.03 | 24.48 | 33,039,070 | -1.08(-4.22%) |
Jan 22, 2009 | 26.69 | 26.77 | 24.94 | 25.55 | 28,084,536 | -1.59(-5.87%) |
Jan 21, 2009 | 26.95 | 27.26 | 25.89 | 27.15 | 14,990,605 | +0.84(+3.21%) |
Jan 20, 2009 | 26.87 | 27.20 | 26.08 | 26.30 | 17,322,930 | -0.84(-3.11%) |
Jan 16, 2009 | 27.86 | 27.86 | 26.12 | 27.15 | 18,779,848 | +0.11(+0.41%) |
Jan 15, 2009 | 26.88 | 27.44 | 25.60 | 27.04 | 22,507,956 | +0.03(+0.10%) |
Jan 14, 2009 | 27.46 | 27.69 | 26.25 | 27.01 | 25,164,058 | -1.41(-4.95%) |
Jan 13, 2009 | 28.22 | 28.75 | 27.83 | 28.42 | 13,522,772 | +0.14(+0.51%) |
Jan 12, 2009 | 29.51 | 29.58 | 27.89 | 28.27 | 13,962,570 | -1.38(-4.65%) |
Jan 09, 2009 | 30.14 | 30.24 | 29.00 | 29.65 | 12,926,106 | -0.56(-1.86%) |
Jan 08, 2009 | 29.47 | 30.28 | 29.18 | 30.21 | 13,663,247 | +0.24(+0.80%) |
Jan 07, 2009 | 31.04 | 31.30 | 29.65 | 29.97 | 13,164,215 | -1.46(-4.65%) |
Jan 06, 2009 | 32.12 | 32.12 | 31.17 | 31.44 | 15,830,262 | -0.19(-0.61%) |
Jan 05, 2009 | 32.19 | 32.34 | 31.44 | 31.63 | 16,170,171 | -0.57(-1.77%) |
Jan 02, 2009 | 30.83 | 32.25 | 30.69 | 32.20 | 0 | +1.54(+5.01%) |