Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 26.80 | 28.26 | 26.50 | 27.70 | 5,151,299 | +2.21(+8.69%) |
Mar 30, 2009 | 26.67 | 26.76 | 25.27 | 25.49 | 3,460,700 | -4.81(-15.88%) |
Mar 26, 2009 | 29.77 | 30.53 | 29.11 | 30.30 | 5,046,507 | +1.19(+4.07%) |
Mar 25, 2009 | 28.88 | 30.13 | 27.74 | 29.11 | 4,933,199 | -0.16(-0.53%) |
Mar 24, 2009 | 28.83 | 30.05 | 28.51 | 29.27 | 6,514,639 | -0.56(-1.87%) |
Mar 23, 2009 | 28.56 | 29.95 | 28.45 | 29.83 | 4,005,992 | +4.27(+16.69%) |
Mar 20, 2009 | 26.55 | 26.78 | 25.46 | 25.56 | 3,764,660 | -0.82(-3.10%) |
Mar 19, 2009 | 28.41 | 28.44 | 26.15 | 26.38 | 7,355,374 | +1.00(+3.95%) |
Mar 18, 2009 | 24.08 | 25.48 | 23.91 | 25.38 | 4,811,077 | +0.46(+1.86%) |
Mar 17, 2009 | 23.25 | 24.92 | 23.06 | 24.92 | 2,907,571 | +1.80(+7.78%) |
Mar 16, 2009 | 23.52 | 24.22 | 23.07 | 23.12 | 3,158,839 | +0.03(+0.15%) |
Mar 13, 2009 | 23.71 | 23.73 | 22.42 | 23.08 | 0 | -1.14(-4.73%) |
Mar 12, 2009 | 22.07 | 24.46 | 21.50 | 24.23 | 4,420,274 | +3.08(+14.57%) |
Mar 11, 2009 | 20.97 | 21.73 | 20.49 | 21.15 | 4,321,462 | +1.54(+7.86%) |
Mar 10, 2009 | 18.99 | 19.72 | 18.75 | 19.61 | 3,913,471 | +3.20(+19.48%) |
Mar 09, 2009 | 16.05 | 16.85 | 16.05 | 16.41 | 3,093,874 | +0.49(+3.08%) |
Mar 06, 2009 | 16.72 | 17.00 | 15.36 | 15.92 | 0 | -0.27(-1.68%) |
Mar 05, 2009 | 16.83 | 16.98 | 16.14 | 16.19 | 3,454,749 | -1.42(-8.09%) |
Mar 04, 2009 | 17.90 | 17.92 | 16.94 | 17.62 | 4,753,048 | +0.68(+4.02%) |
Mar 02, 2009 | 17.24 | 17.38 | 16.64 | 16.94 | 4,197,406 | -0.48(-2.78%) |
Feb 27, 2009 | 17.62 | 18.23 | 17.26 | 17.42 | 0 | -0.67(-3.69%) |
Feb 26, 2009 | 18.33 | 19.20 | 17.84 | 18.09 | 3,778,705 | +1.05(+6.16%) |
Feb 25, 2009 | 17.32 | 17.56 | 16.16 | 17.04 | 3,131,306 | -0.15(-0.87%) |
Feb 24, 2009 | 15.56 | 17.45 | 15.29 | 17.19 | 4,689,448 | +2.69(+18.51%) |
Feb 23, 2009 | 16.12 | 16.19 | 14.45 | 14.50 | 4,167,781 | -2.01(-12.17%) |
Feb 20, 2009 | 15.95 | 16.73 | 15.55 | 16.51 | 5,597,098 | -0.27(-1.62%) |
Feb 19, 2009 | 18.20 | 18.35 | 16.66 | 16.79 | 3,244,410 | -0.49(-2.84%) |
Feb 18, 2009 | 17.54 | 17.73 | 16.72 | 17.28 | 3,247,657 | +0.33(+1.97%) |
Feb 17, 2009 | 17.36 | 17.44 | 16.92 | 16.94 | 2,493,374 | -2.76(-14.01%) |
Feb 13, 2009 | 19.82 | 20.29 | 19.62 | 19.70 | 1,628,943 | -0.32(-1.60%) |
Feb 12, 2009 | 19.25 | 20.04 | 19.03 | 20.02 | 2,466,581 | +0.56(+2.87%) |
Feb 11, 2009 | 19.89 | 19.95 | 19.05 | 19.46 | 1,100,462 | +0.57(+2.99%) |
Feb 10, 2009 | 20.87 | 21.27 | 18.78 | 18.90 | 2,507,895 | -1.47(-7.20%) |
Feb 09, 2009 | 20.40 | 20.57 | 20.04 | 20.36 | 2,439,334 | +1.22(+6.37%) |
Feb 06, 2009 | 18.81 | 19.42 | 18.60 | 19.14 | 2,055,953 | +1.12(+6.24%) |
Feb 05, 2009 | 17.44 | 18.35 | 17.04 | 18.02 | 2,858,470 | -0.63(-3.36%) |
Feb 04, 2009 | 18.95 | 19.38 | 18.15 | 18.65 | 3,131,209 | +0.06(+0.33%) |
Feb 03, 2009 | 18.35 | 18.76 | 17.98 | 18.58 | 1,992,411 | +1.44(+8.39%) |
Feb 02, 2009 | 16.61 | 17.29 | 16.57 | 17.15 | 1,705,976 | -0.33(-1.91%) |
Jan 30, 2009 | 18.61 | 18.68 | 17.27 | 17.48 | 0 | -0.22(-1.27%) |
Jan 29, 2009 | 18.46 | 18.93 | 17.63 | 17.71 | 2,113,167 | -2.43(-12.08%) |
Jan 28, 2009 | 19.36 | 20.86 | 19.21 | 20.14 | 4,874,874 | +3.84(+23.59%) |
Jan 27, 2009 | 16.44 | 16.49 | 15.55 | 16.29 | 1,981,822 | +0.72(+4.59%) |
Jan 26, 2009 | 15.79 | 16.68 | 15.56 | 15.58 | 1,627,381 | +0.46(+3.07%) |
Jan 23, 2009 | 14.96 | 15.44 | 14.40 | 15.12 | 2,446,779 | -0.78(-4.93%) |
Jan 22, 2009 | 15.95 | 16.35 | 15.43 | 15.90 | 2,270,549 | -0.55(-3.32%) |
Jan 21, 2009 | 15.86 | 16.51 | 15.16 | 16.44 | 2,561,522 | +1.95(+13.45%) |
Jan 20, 2009 | 15.24 | 15.51 | 14.48 | 14.50 | 3,320,716 | -3.39(-18.94%) |
Jan 16, 2009 | 19.03 | 19.10 | 17.40 | 17.88 | 3,753,087 | -0.91(-4.82%) |
Jan 15, 2009 | 19.81 | 19.81 | 18.04 | 18.79 | 3,411,893 | -0.96(-4.87%) |
Jan 14, 2009 | 19.73 | 20.12 | 19.55 | 19.75 | 3,020,408 | -1.99(-9.15%) |
Jan 13, 2009 | 21.82 | 22.43 | 21.47 | 21.74 | 1,833,424 | -0.41(-1.85%) |
Jan 12, 2009 | 22.59 | 22.65 | 21.82 | 22.15 | 1,590,907 | +0.22(+0.99%) |
Jan 09, 2009 | 22.99 | 23.05 | 21.93 | 21.93 | 2,956,838 | -2.12(-8.81%) |
Jan 08, 2009 | 24.55 | 24.57 | 23.42 | 24.05 | 2,126,017 | -1.14(-4.52%) |
Jan 07, 2009 | 25.58 | 25.73 | 25.00 | 25.19 | 839,344 | -0.76(-2.94%) |
Jan 06, 2009 | 26.12 | 26.29 | 25.22 | 25.95 | 1,653,005 | -0.57(-2.16%) |
Jan 05, 2009 | 26.52 | 27.14 | 26.44 | 26.52 | 3,014,283 | -1.47(-5.26%) |
Jan 02, 2009 | 27.10 | 28.21 | 27.09 | 28.00 | 0 | +0.27(+0.96%) |