Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.83 | 20.65 | 19.45 | 20.19 | 416,189 | +0.40(+2.02%) |
Mar 30, 2009 | 20.13 | 20.47 | 18.91 | 19.79 | 456,265 | -2.64(-11.77%) |
Mar 26, 2009 | 20.63 | 22.46 | 20.03 | 22.43 | 523,895 | +2.37(+11.81%) |
Mar 25, 2009 | 19.86 | 20.69 | 19.38 | 20.06 | 487,876 | +0.14(+0.70%) |
Mar 24, 2009 | 20.74 | 20.87 | 19.86 | 19.92 | 527,987 | -1.14(-5.41%) |
Mar 23, 2009 | 20.31 | 21.06 | 20.23 | 21.06 | 475,293 | +1.30(+6.58%) |
Mar 20, 2009 | 21.56 | 21.70 | 19.69 | 19.76 | 513,558 | -1.69(-7.88%) |
Mar 19, 2009 | 21.64 | 21.85 | 21.13 | 21.45 | 295,234 | +0.09(+0.42%) |
Mar 18, 2009 | 20.59 | 21.71 | 20.16 | 21.36 | 321,116 | +0.39(+1.86%) |
Mar 17, 2009 | 20.21 | 21.01 | 20.00 | 20.97 | 319,316 | +0.69(+3.40%) |
Mar 16, 2009 | 20.23 | 21.25 | 20.22 | 20.28 | 386,198 | +0.05(+0.25%) |
Mar 13, 2009 | 20.20 | 20.61 | 19.76 | 20.23 | 0 | +0.23(+1.15%) |
Mar 12, 2009 | 19.89 | 20.09 | 18.98 | 20.00 | 708,556 | +0.23(+1.16%) |
Mar 11, 2009 | 19.94 | 20.54 | 19.61 | 19.77 | 602,960 | -0.07(-0.35%) |
Mar 10, 2009 | 19.85 | 20.00 | 19.51 | 19.84 | 384,516 | +0.62(+3.23%) |
Mar 09, 2009 | 20.57 | 20.80 | 18.94 | 19.22 | 450,882 | -1.67(-7.99%) |
Mar 06, 2009 | 21.75 | 21.77 | 20.41 | 20.89 | 0 | -0.40(-1.88%) |
Mar 05, 2009 | 22.05 | 22.05 | 20.98 | 21.29 | 276,053 | -1.32(-5.84%) |
Mar 04, 2009 | 22.79 | 23.02 | 21.93 | 22.61 | 480,911 | -0.99(-4.19%) |
Mar 02, 2009 | 24.91 | 25.35 | 23.40 | 23.60 | 536,234 | -1.74(-6.87%) |
Feb 27, 2009 | 28.44 | 31.96 | 25.24 | 25.34 | 0 | -4.35(-14.65%) |
Feb 26, 2009 | 32.27 | 32.66 | 29.60 | 29.69 | 482,293 | -2.41(-7.51%) |
Feb 25, 2009 | 33.73 | 33.90 | 31.76 | 32.10 | 329,109 | -1.99(-5.84%) |
Feb 24, 2009 | 33.54 | 34.20 | 32.94 | 34.09 | 236,692 | +1.09(+3.30%) |
Feb 23, 2009 | 34.40 | 34.72 | 33.00 | 33.00 | 215,922 | -1.38(-4.01%) |
Feb 20, 2009 | 35.50 | 35.75 | 33.97 | 34.38 | 0 | -1.76(-4.87%) |
Feb 19, 2009 | 36.84 | 37.12 | 36.13 | 36.14 | 137,050 | -0.29(-0.80%) |
Feb 18, 2009 | 36.87 | 37.27 | 36.09 | 36.43 | 145,456 | -0.11(-0.30%) |
Feb 17, 2009 | 36.49 | 37.24 | 36.00 | 36.54 | 175,516 | -1.55(-4.07%) |
Feb 13, 2009 | 37.60 | 38.95 | 37.60 | 38.09 | 141,016 | +0.53(+1.41%) |
Feb 12, 2009 | 36.95 | 37.60 | 36.27 | 37.56 | 244,951 | +0.00(+0.00%) |
Feb 11, 2009 | 37.26 | 38.06 | 37.09 | 37.56 | 420,636 | +0.53(+1.43%) |
Feb 10, 2009 | 38.12 | 38.62 | 36.23 | 37.03 | 497,630 | -1.16(-3.04%) |
Feb 09, 2009 | 37.96 | 38.40 | 37.54 | 38.19 | 222,506 | -0.05(-0.13%) |
Feb 06, 2009 | 37.09 | 38.38 | 36.92 | 38.24 | 281,674 | +1.00(+2.69%) |
Feb 05, 2009 | 36.36 | 37.84 | 35.81 | 37.24 | 235,138 | +0.68(+1.86%) |
Feb 04, 2009 | 36.13 | 37.29 | 35.85 | 36.56 | 222,050 | +0.35(+0.97%) |
Feb 03, 2009 | 36.52 | 36.81 | 35.53 | 36.21 | 232,820 | -0.02(-0.06%) |
Feb 02, 2009 | 35.34 | 36.69 | 34.74 | 36.23 | 223,238 | +0.14(+0.39%) |
Jan 30, 2009 | 37.19 | 37.59 | 35.69 | 36.09 | 0 | -0.77(-2.09%) |
Jan 29, 2009 | 37.35 | 38.13 | 36.38 | 36.86 | 207,135 | -1.51(-3.94%) |
Jan 28, 2009 | 37.64 | 39.10 | 37.26 | 38.37 | 238,501 | +1.55(+4.21%) |
Jan 27, 2009 | 36.62 | 37.13 | 36.27 | 36.82 | 141,541 | +0.25(+0.68%) |
Jan 26, 2009 | 36.01 | 37.60 | 35.83 | 36.57 | 188,968 | +0.52(+1.44%) |
Jan 23, 2009 | 34.78 | 37.02 | 34.10 | 36.05 | 147,788 | +0.17(+0.47%) |
Jan 22, 2009 | 35.32 | 36.97 | 34.80 | 35.88 | 185,561 | -0.44(-1.21%) |
Jan 21, 2009 | 36.05 | 36.37 | 34.35 | 36.32 | 255,504 | +1.09(+3.09%) |
Jan 20, 2009 | 36.40 | 36.53 | 35.02 | 35.23 | 197,631 | -1.86(-5.01%) |
Jan 16, 2009 | 36.47 | 37.18 | 35.65 | 37.09 | 205,265 | +1.08(+3.00%) |
Jan 15, 2009 | 35.31 | 36.35 | 33.77 | 36.01 | 280,505 | +0.77(+2.19%) |
Jan 14, 2009 | 36.32 | 36.37 | 35.00 | 35.24 | 171,400 | -2.11(-5.65%) |
Jan 13, 2009 | 36.51 | 37.83 | 36.03 | 37.35 | 507,389 | +0.78(+2.13%) |
Jan 12, 2009 | 37.46 | 37.46 | 36.22 | 36.57 | 271,599 | -1.07(-2.84%) |
Jan 09, 2009 | 39.06 | 39.26 | 37.24 | 37.64 | 269,181 | -1.60(-4.08%) |
Jan 08, 2009 | 38.86 | 39.66 | 38.66 | 39.24 | 269,581 | +0.32(+0.82%) |
Jan 07, 2009 | 39.40 | 39.97 | 38.09 | 38.92 | 258,057 | -1.54(-3.81%) |
Jan 06, 2009 | 39.52 | 41.51 | 39.14 | 40.46 | 320,065 | +1.36(+3.48%) |
Jan 05, 2009 | 39.39 | 40.04 | 38.49 | 39.10 | 144,499 | -0.17(-0.43%) |
Jan 02, 2009 | 37.94 | 39.53 | 37.72 | 39.27 | 0 | +1.38(+3.64%) |