Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.59 | 24.14 | 22.59 | 23.41 | 3,752,062 | +0.84(+3.74%) |
Mar 30, 2009 | 21.48 | 23.01 | 21.08 | 22.56 | 4,397,932 | -1.29(-5.42%) |
Mar 26, 2009 | 22.81 | 24.33 | 22.65 | 23.86 | 3,995,180 | +1.20(+5.31%) |
Mar 25, 2009 | 22.04 | 22.99 | 22.04 | 22.65 | 3,134,151 | +0.57(+2.60%) |
Mar 24, 2009 | 22.46 | 22.96 | 21.69 | 22.08 | 4,179,450 | -0.83(-3.64%) |
Mar 23, 2009 | 21.98 | 22.91 | 21.90 | 22.91 | 4,033,503 | +0.99(+4.50%) |
Mar 20, 2009 | 23.11 | 23.11 | 21.65 | 21.93 | 3,776,537 | -1.27(-5.46%) |
Mar 19, 2009 | 24.00 | 24.75 | 22.74 | 23.19 | 3,873,502 | -0.46(-1.96%) |
Mar 18, 2009 | 22.65 | 24.51 | 22.40 | 23.66 | 5,564,900 | +1.24(+5.51%) |
Mar 17, 2009 | 21.54 | 22.62 | 21.04 | 22.42 | 4,253,148 | +0.80(+3.69%) |
Mar 16, 2009 | 22.44 | 22.77 | 21.54 | 21.62 | 4,712,234 | -0.66(-2.98%) |
Mar 13, 2009 | 21.01 | 24.01 | 20.70 | 22.29 | 0 | +1.59(+7.68%) |
Mar 12, 2009 | 18.78 | 20.82 | 18.40 | 20.70 | 5,698,138 | +2.05(+10.97%) |
Mar 11, 2009 | 19.71 | 20.20 | 18.51 | 18.65 | 6,010,219 | -0.70(-3.62%) |
Mar 10, 2009 | 18.38 | 19.71 | 18.21 | 19.35 | 5,997,992 | +1.43(+7.96%) |
Mar 09, 2009 | 17.41 | 18.69 | 16.75 | 17.92 | 6,336,836 | +0.39(+2.20%) |
Mar 06, 2009 | 17.25 | 17.81 | 16.69 | 17.54 | 0 | +0.69(+4.10%) |
Mar 05, 2009 | 18.53 | 18.53 | 16.67 | 16.85 | 6,942,626 | -1.99(-10.58%) |
Mar 04, 2009 | 18.58 | 19.49 | 18.04 | 18.84 | 6,237,465 | +0.92(+5.16%) |
Mar 02, 2009 | 20.32 | 20.48 | 17.74 | 17.92 | 11,229,938 | -3.33(-15.67%) |
Feb 27, 2009 | 21.25 | 22.89 | 20.33 | 21.25 | 0 | -0.30(-1.38%) |
Feb 26, 2009 | 25.90 | 25.90 | 20.68 | 21.54 | 16,322,200 | -4.81(-18.26%) |
Feb 25, 2009 | 28.13 | 28.27 | 26.22 | 26.35 | 6,410,250 | -1.80(-6.38%) |
Feb 24, 2009 | 27.80 | 28.93 | 27.20 | 28.15 | 5,671,723 | +0.48(+1.72%) |
Feb 23, 2009 | 32.98 | 33.08 | 27.10 | 27.67 | 16,679,821 | -8.72(-23.95%) |
Feb 20, 2009 | 36.70 | 36.82 | 35.33 | 36.39 | 3,108,958 | -0.35(-0.95%) |
Feb 19, 2009 | 37.58 | 38.54 | 36.55 | 36.74 | 2,657,702 | -0.66(-1.75%) |
Feb 18, 2009 | 37.78 | 38.07 | 36.14 | 37.39 | 2,651,982 | -0.33(-0.88%) |
Feb 17, 2009 | 37.28 | 38.15 | 36.58 | 37.72 | 2,627,081 | -0.65(-1.68%) |
Feb 13, 2009 | 39.27 | 39.48 | 38.05 | 38.37 | 2,484,885 | -1.08(-2.73%) |
Feb 12, 2009 | 38.59 | 39.56 | 37.63 | 39.45 | 2,506,476 | +0.39(+1.01%) |
Feb 11, 2009 | 38.74 | 39.69 | 38.11 | 39.05 | 2,818,053 | -0.04(-0.11%) |
Feb 10, 2009 | 40.92 | 41.30 | 38.95 | 39.10 | 3,473,463 | -2.01(-4.89%) |
Feb 09, 2009 | 39.81 | 41.29 | 39.81 | 41.11 | 2,954,932 | +1.12(+2.81%) |
Feb 06, 2009 | 39.71 | 40.81 | 39.65 | 39.99 | 3,324,358 | -0.11(-0.27%) |
Feb 05, 2009 | 37.69 | 40.18 | 37.69 | 40.09 | 4,097,265 | +2.45(+6.51%) |
Feb 04, 2009 | 38.20 | 38.61 | 37.02 | 37.64 | 3,970,197 | -0.54(-1.41%) |
Feb 03, 2009 | 36.31 | 38.80 | 35.83 | 38.18 | 4,964,877 | +2.16(+6.01%) |
Feb 02, 2009 | 32.96 | 37.29 | 32.37 | 36.02 | 8,255,995 | +1.97(+5.80%) |
Jan 30, 2009 | 35.85 | 35.91 | 33.74 | 34.04 | 0 | -1.58(-4.43%) |
Jan 29, 2009 | 36.93 | 36.97 | 35.13 | 35.62 | 3,902,835 | -1.51(-4.06%) |
Jan 28, 2009 | 35.61 | 37.95 | 35.61 | 37.13 | 4,193,937 | +2.19(+6.27%) |
Jan 27, 2009 | 33.26 | 35.15 | 33.25 | 34.94 | 3,484,009 | +1.84(+5.56%) |
Jan 26, 2009 | 33.53 | 34.48 | 32.68 | 33.10 | 2,898,067 | -0.24(-0.73%) |
Jan 23, 2009 | 31.18 | 33.48 | 30.63 | 33.34 | 3,644,046 | +1.65(+5.21%) |
Jan 22, 2009 | 29.73 | 32.04 | 29.73 | 31.69 | 4,773,133 | +1.39(+4.59%) |
Jan 21, 2009 | 29.05 | 30.34 | 28.67 | 30.30 | 2,848,289 | +1.61(+5.60%) |
Jan 20, 2009 | 29.75 | 30.33 | 28.52 | 28.70 | 3,156,723 | -1.18(-3.94%) |
Jan 16, 2009 | 29.12 | 30.30 | 28.59 | 29.87 | 3,266,827 | +1.46(+5.15%) |
Jan 15, 2009 | 29.08 | 29.12 | 27.37 | 28.41 | 5,501,669 | -0.71(-2.44%) |
Jan 14, 2009 | 30.37 | 30.69 | 28.98 | 29.12 | 2,971,323 | -1.71(-5.56%) |
Jan 13, 2009 | 31.66 | 32.21 | 30.34 | 30.83 | 3,820,773 | -0.79(-2.50%) |
Jan 12, 2009 | 33.20 | 33.20 | 31.41 | 31.62 | 2,368,332 | -1.49(-4.50%) |
Jan 09, 2009 | 32.90 | 33.49 | 32.15 | 33.11 | 1,773,018 | +0.22(+0.66%) |
Jan 08, 2009 | 32.77 | 33.26 | 32.08 | 32.90 | 2,099,047 | -0.04(-0.11%) |
Jan 07, 2009 | 33.65 | 33.80 | 32.78 | 32.93 | 1,821,555 | -1.15(-3.37%) |
Jan 06, 2009 | 34.49 | 34.83 | 33.01 | 34.08 | 2,195,862 | -0.13(-0.39%) |
Jan 05, 2009 | 33.34 | 34.64 | 32.69 | 34.22 | 2,254,241 | +0.76(+2.28%) |
Jan 02, 2009 | 33.55 | 33.88 | 32.56 | 33.45 | 0 | -0.01(-0.03%) |