Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 24.43 | 24.74 | 23.89 | 24.27 | 9,392,687 | +0.35(+1.45%) |
Mar 30, 2009 | 25.10 | 25.13 | 23.47 | 23.92 | 9,464,470 | -2.39(-9.09%) |
Mar 26, 2009 | 25.66 | 26.49 | 25.50 | 26.32 | 7,988,729 | +0.92(+3.61%) |
Mar 25, 2009 | 25.85 | 26.43 | 24.30 | 25.40 | 10,592,736 | -0.22(-0.86%) |
Mar 24, 2009 | 24.83 | 26.18 | 24.38 | 25.62 | 11,632,492 | +0.42(+1.66%) |
Mar 23, 2009 | 24.23 | 25.20 | 24.07 | 25.20 | 9,196,486 | +2.70(+11.98%) |
Mar 20, 2009 | 23.36 | 23.77 | 22.43 | 22.51 | 9,120,482 | -1.27(-5.34%) |
Mar 19, 2009 | 23.09 | 23.99 | 23.09 | 23.78 | 8,273,694 | +1.02(+4.48%) |
Mar 18, 2009 | 22.29 | 23.16 | 21.39 | 22.76 | 8,334,943 | +0.23(+1.04%) |
Mar 17, 2009 | 22.13 | 22.52 | 21.46 | 22.52 | 5,644,599 | +0.47(+2.13%) |
Mar 16, 2009 | 21.97 | 23.11 | 21.77 | 22.05 | 7,637,549 | +0.33(+1.52%) |
Mar 13, 2009 | 21.99 | 22.35 | 21.09 | 21.72 | 0 | -0.18(-0.84%) |
Mar 12, 2009 | 20.98 | 21.98 | 20.31 | 21.91 | 7,911,835 | +0.89(+4.25%) |
Mar 11, 2009 | 20.53 | 21.37 | 20.10 | 21.01 | 10,762,990 | +0.62(+3.02%) |
Mar 10, 2009 | 19.63 | 20.45 | 19.35 | 20.40 | 13,878,138 | +1.51(+7.99%) |
Mar 09, 2009 | 18.40 | 19.46 | 18.34 | 18.89 | 9,054,748 | +0.20(+1.06%) |
Mar 06, 2009 | 19.04 | 19.56 | 18.04 | 18.69 | 0 | +0.14(+0.75%) |
Mar 05, 2009 | 19.03 | 19.52 | 18.32 | 18.55 | 8,927,304 | -1.17(-5.94%) |
Mar 04, 2009 | 19.34 | 20.37 | 19.17 | 19.72 | 13,598,116 | +1.54(+8.46%) |
Mar 02, 2009 | 19.60 | 19.63 | 18.02 | 18.18 | 13,108,734 | -1.96(-9.71%) |
Feb 27, 2009 | 19.61 | 20.86 | 19.39 | 20.14 | 0 | +0.23(+1.14%) |
Feb 26, 2009 | 20.26 | 20.73 | 19.91 | 19.91 | 10,328,815 | +0.12(+0.63%) |
Feb 25, 2009 | 20.99 | 21.20 | 19.34 | 19.79 | 11,583,731 | -1.05(-5.06%) |
Feb 24, 2009 | 20.00 | 21.04 | 19.50 | 20.84 | 16,285,240 | +1.07(+5.41%) |
Feb 23, 2009 | 21.87 | 21.87 | 19.75 | 19.77 | 10,300,670 | -1.39(-6.58%) |
Feb 20, 2009 | 21.69 | 22.24 | 20.76 | 21.17 | 12,292,508 | -1.09(-4.90%) |
Feb 19, 2009 | 23.83 | 24.26 | 22.02 | 22.26 | 10,760,966 | -1.36(-5.74%) |
Feb 18, 2009 | 23.84 | 24.73 | 23.22 | 23.61 | 17,454,888 | -0.92(-3.76%) |
Feb 17, 2009 | 25.16 | 25.48 | 24.20 | 24.54 | 12,474,023 | -1.92(-7.26%) |
Feb 13, 2009 | 27.52 | 27.95 | 26.24 | 26.46 | 8,462,911 | -0.87(-3.19%) |
Feb 12, 2009 | 27.52 | 27.52 | 26.37 | 27.33 | 7,592,416 | -0.72(-2.56%) |
Feb 11, 2009 | 28.45 | 28.86 | 27.23 | 28.05 | 5,298,067 | -0.09(-0.31%) |
Feb 10, 2009 | 29.49 | 30.29 | 27.69 | 28.13 | 7,994,062 | -1.63(-5.47%) |
Feb 09, 2009 | 30.73 | 30.77 | 29.21 | 29.76 | 5,772,560 | -0.87(-2.85%) |
Feb 06, 2009 | 29.47 | 31.03 | 29.10 | 30.63 | 11,169,683 | +1.59(+5.47%) |
Feb 05, 2009 | 27.19 | 29.49 | 26.76 | 29.04 | 11,286,611 | +1.57(+5.71%) |
Feb 04, 2009 | 26.74 | 28.45 | 26.67 | 27.47 | 8,161,590 | +1.09(+4.14%) |
Feb 03, 2009 | 26.07 | 26.57 | 25.63 | 26.38 | 6,156,938 | +0.67(+2.59%) |
Feb 02, 2009 | 24.81 | 25.96 | 24.18 | 25.72 | 8,545,695 | +0.26(+1.04%) |
Jan 30, 2009 | 26.08 | 26.37 | 24.80 | 25.45 | 0 | -0.92(-3.50%) |
Jan 29, 2009 | 27.58 | 27.58 | 26.02 | 26.37 | 6,350,444 | -1.36(-4.89%) |
Jan 28, 2009 | 27.31 | 28.38 | 26.96 | 27.73 | 6,581,244 | +1.43(+5.43%) |
Jan 27, 2009 | 26.06 | 26.74 | 25.74 | 26.30 | 5,791,610 | +0.43(+1.64%) |
Jan 26, 2009 | 25.82 | 27.14 | 25.35 | 25.88 | 10,600,050 | -0.95(-3.55%) |
Jan 23, 2009 | 26.62 | 27.88 | 26.04 | 26.83 | 9,178,309 | -0.62(-2.27%) |
Jan 22, 2009 | 27.61 | 28.24 | 26.57 | 27.45 | 7,422,324 | -1.33(-4.63%) |
Jan 21, 2009 | 27.84 | 28.88 | 27.28 | 28.79 | 6,181,901 | +1.47(+5.36%) |
Jan 20, 2009 | 28.88 | 29.20 | 26.92 | 27.32 | 7,313,011 | -1.90(-6.49%) |
Jan 16, 2009 | 29.67 | 29.67 | 27.73 | 29.22 | 6,141,735 | +0.18(+0.61%) |
Jan 15, 2009 | 29.18 | 29.46 | 27.59 | 29.04 | 9,584,768 | +0.10(+0.35%) |
Jan 14, 2009 | 29.11 | 29.35 | 27.68 | 28.94 | 9,927,412 | -0.94(-3.14%) |
Jan 13, 2009 | 29.52 | 30.27 | 28.99 | 29.88 | 10,198,958 | -0.57(-1.88%) |
Jan 12, 2009 | 32.64 | 32.97 | 29.85 | 30.45 | 10,360,297 | -3.25(-9.63%) |
Jan 09, 2009 | 33.11 | 34.26 | 32.61 | 33.69 | 10,007,555 | +0.59(+1.79%) |
Jan 08, 2009 | 31.80 | 33.47 | 31.63 | 33.10 | 10,189,617 | +1.85(+5.93%) |
Jan 07, 2009 | 32.20 | 32.24 | 30.69 | 31.25 | 7,179,425 | -1.41(-4.31%) |
Jan 06, 2009 | 32.19 | 32.97 | 31.59 | 32.65 | 8,129,561 | +1.23(+3.92%) |
Jan 05, 2009 | 30.35 | 32.68 | 30.03 | 31.42 | 8,729,065 | +1.01(+3.32%) |
Jan 02, 2009 | 28.38 | 30.76 | 28.10 | 30.41 | 6,042,625 | +2.34(+8.32%) |