Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 27.52 | 29.02 | 27.21 | 28.45 | 5,016,291 | +2.27(+8.69%) |
Mar 30, 2009 | 27.39 | 27.48 | 25.95 | 26.17 | 3,370,000 | -4.94(-15.88%) |
Mar 26, 2009 | 30.58 | 31.35 | 29.89 | 31.12 | 4,914,245 | +1.22(+4.07%) |
Mar 25, 2009 | 29.66 | 30.94 | 28.49 | 29.90 | 4,803,907 | -0.16(-0.53%) |
Mar 24, 2009 | 29.61 | 30.86 | 29.28 | 30.06 | 6,343,900 | -0.57(-1.87%) |
Mar 23, 2009 | 29.33 | 30.76 | 29.21 | 30.63 | 3,901,001 | +4.38(+16.69%) |
Mar 20, 2009 | 27.27 | 27.50 | 26.15 | 26.25 | 3,665,993 | -0.84(-3.10%) |
Mar 19, 2009 | 29.18 | 29.20 | 26.85 | 27.09 | 7,162,601 | +1.03(+3.95%) |
Mar 18, 2009 | 24.73 | 26.17 | 24.55 | 26.06 | 4,684,986 | +0.48(+1.86%) |
Mar 17, 2009 | 23.88 | 25.59 | 23.68 | 25.59 | 2,831,368 | +1.85(+7.78%) |
Mar 16, 2009 | 24.15 | 24.87 | 23.69 | 23.74 | 3,076,051 | +0.04(+0.15%) |
Mar 13, 2009 | 24.35 | 24.37 | 23.02 | 23.70 | 0 | -1.18(-4.73%) |
Mar 12, 2009 | 22.67 | 25.12 | 22.08 | 24.88 | 4,304,425 | +3.16(+14.57%) |
Mar 11, 2009 | 21.53 | 22.31 | 21.04 | 21.72 | 4,208,203 | +1.58(+7.86%) |
Mar 10, 2009 | 19.50 | 20.25 | 19.25 | 20.13 | 3,810,905 | +3.28(+19.48%) |
Mar 09, 2009 | 16.48 | 17.30 | 16.48 | 16.85 | 3,012,788 | +0.50(+3.08%) |
Mar 06, 2009 | 17.17 | 17.46 | 15.77 | 16.35 | 0 | -0.28(-1.68%) |
Mar 05, 2009 | 17.28 | 17.43 | 16.58 | 16.63 | 3,364,206 | -1.46(-8.09%) |
Mar 04, 2009 | 18.38 | 18.41 | 17.40 | 18.09 | 4,628,478 | +0.70(+4.02%) |
Mar 02, 2009 | 17.71 | 17.85 | 17.09 | 17.39 | 4,087,398 | -0.50(-2.78%) |
Feb 27, 2009 | 18.10 | 18.72 | 17.72 | 17.89 | 0 | -0.69(-3.69%) |
Feb 26, 2009 | 18.82 | 19.72 | 18.32 | 18.57 | 3,679,671 | +1.08(+6.16%) |
Feb 25, 2009 | 17.78 | 18.04 | 16.59 | 17.50 | 3,049,239 | -0.15(-0.87%) |
Feb 24, 2009 | 15.98 | 17.92 | 15.70 | 17.65 | 4,566,545 | +2.76(+18.51%) |
Feb 23, 2009 | 16.56 | 16.63 | 14.84 | 14.89 | 4,058,549 | -2.06(-12.17%) |
Feb 20, 2009 | 16.38 | 17.18 | 15.96 | 16.96 | 5,450,406 | -0.28(-1.62%) |
Feb 19, 2009 | 18.69 | 18.84 | 17.11 | 17.24 | 3,159,379 | -0.50(-2.84%) |
Feb 18, 2009 | 18.01 | 18.21 | 17.17 | 17.74 | 3,162,541 | +0.34(+1.97%) |
Feb 17, 2009 | 17.83 | 17.91 | 17.38 | 17.40 | 2,428,027 | -2.83(-14.01%) |
Feb 13, 2009 | 20.35 | 20.83 | 20.15 | 20.23 | 1,586,251 | -0.33(-1.60%) |
Feb 12, 2009 | 19.77 | 20.58 | 19.55 | 20.56 | 2,401,935 | +0.57(+2.87%) |
Feb 11, 2009 | 20.43 | 20.48 | 19.56 | 19.99 | 1,071,620 | +0.58(+2.99%) |
Feb 10, 2009 | 21.44 | 21.84 | 19.29 | 19.41 | 2,442,167 | -1.50(-7.20%) |
Feb 09, 2009 | 20.95 | 21.12 | 20.58 | 20.91 | 2,375,403 | +1.25(+6.37%) |
Feb 06, 2009 | 19.32 | 19.95 | 19.10 | 19.66 | 2,002,069 | +1.15(+6.24%) |
Feb 05, 2009 | 17.91 | 18.85 | 17.50 | 18.50 | 2,783,553 | -0.64(-3.36%) |
Feb 04, 2009 | 19.46 | 19.90 | 18.64 | 19.15 | 3,049,145 | +0.06(+0.33%) |
Feb 03, 2009 | 18.84 | 19.26 | 18.47 | 19.08 | 1,940,193 | +1.48(+8.39%) |
Feb 02, 2009 | 17.06 | 17.76 | 17.01 | 17.61 | 1,661,264 | -0.34(-1.91%) |
Jan 30, 2009 | 19.11 | 19.18 | 17.73 | 17.95 | 0 | -0.23(-1.27%) |
Jan 29, 2009 | 18.96 | 19.43 | 18.11 | 18.18 | 2,057,784 | -2.50(-12.08%) |
Jan 28, 2009 | 19.88 | 21.42 | 19.73 | 20.68 | 4,747,111 | +3.95(+23.59%) |
Jan 27, 2009 | 16.88 | 16.93 | 15.97 | 16.73 | 1,929,881 | +0.73(+4.59%) |
Jan 26, 2009 | 16.22 | 17.13 | 15.98 | 16.00 | 1,584,729 | +0.48(+3.07%) |
Jan 23, 2009 | 15.36 | 15.85 | 14.79 | 15.52 | 2,382,653 | -0.80(-4.93%) |
Jan 22, 2009 | 16.38 | 16.79 | 15.84 | 16.33 | 2,211,042 | -0.56(-3.32%) |
Jan 21, 2009 | 16.29 | 16.96 | 15.56 | 16.89 | 2,494,388 | +2.00(+13.45%) |
Jan 20, 2009 | 15.65 | 15.93 | 14.86 | 14.89 | 3,233,685 | -3.48(-18.94%) |
Jan 16, 2009 | 19.55 | 19.61 | 17.87 | 18.36 | 3,654,724 | -0.93(-4.82%) |
Jan 15, 2009 | 20.34 | 20.34 | 18.52 | 19.29 | 3,322,472 | -0.99(-4.87%) |
Jan 14, 2009 | 20.26 | 20.66 | 20.07 | 20.28 | 2,941,247 | -2.04(-9.15%) |
Jan 13, 2009 | 22.40 | 23.03 | 22.05 | 22.33 | 1,785,373 | -0.42(-1.85%) |
Jan 12, 2009 | 23.19 | 23.26 | 22.41 | 22.75 | 1,549,212 | +0.22(+0.99%) |
Jan 09, 2009 | 23.61 | 23.67 | 22.52 | 22.52 | 2,879,344 | -2.18(-8.81%) |
Jan 08, 2009 | 25.22 | 25.23 | 24.05 | 24.70 | 2,070,297 | -1.17(-4.52%) |
Jan 07, 2009 | 26.27 | 26.43 | 25.67 | 25.87 | 817,346 | -0.78(-2.94%) |
Jan 06, 2009 | 26.82 | 27.00 | 25.90 | 26.65 | 1,609,682 | -0.59(-2.16%) |
Jan 05, 2009 | 27.24 | 27.87 | 27.15 | 27.24 | 2,935,283 | -1.51(-5.26%) |
Jan 02, 2009 | 27.83 | 28.97 | 27.82 | 28.75 | 0 | +0.27(+0.96%) |