Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.77 | 21.77 | 20.80 | 20.95 | 2,911,075 | -0.30(-1.41%) |
Mar 30, 2009 | 21.60 | 21.65 | 20.73 | 21.25 | 2,700,123 | -0.62(-2.83%) |
Mar 26, 2009 | 21.05 | 22.12 | 20.75 | 21.87 | 2,657,165 | +0.89(+4.24%) |
Mar 25, 2009 | 21.16 | 21.49 | 20.39 | 20.98 | 1,319,280 | -0.10(-0.47%) |
Mar 24, 2009 | 21.23 | 21.50 | 20.93 | 21.08 | 1,148,425 | -0.54(-2.50%) |
Mar 23, 2009 | 20.79 | 21.65 | 20.42 | 21.62 | 2,634,079 | +1.01(+4.90%) |
Mar 20, 2009 | 20.96 | 21.05 | 20.46 | 20.61 | 2,373,581 | -0.31(-1.48%) |
Mar 19, 2009 | 20.81 | 21.05 | 20.39 | 20.92 | 1,952,203 | +0.16(+0.77%) |
Mar 18, 2009 | 19.96 | 21.29 | 19.76 | 20.76 | 2,881,395 | +0.74(+3.70%) |
Mar 17, 2009 | 19.33 | 20.04 | 19.16 | 20.02 | 1,453,684 | +0.78(+4.05%) |
Mar 16, 2009 | 20.26 | 20.32 | 19.22 | 19.24 | 1,666,699 | -0.78(-3.90%) |
Mar 13, 2009 | 20.68 | 20.84 | 19.86 | 20.02 | 2,062,490 | -0.58(-2.82%) |
Mar 12, 2009 | 19.93 | 20.73 | 19.88 | 20.60 | 2,107,687 | +0.59(+2.95%) |
Mar 11, 2009 | 19.89 | 20.39 | 19.67 | 20.01 | 1,391,549 | +0.08(+0.40%) |
Mar 10, 2009 | 18.96 | 19.93 | 18.92 | 19.93 | 1,595,292 | +1.36(+7.32%) |
Mar 09, 2009 | 18.61 | 19.10 | 18.41 | 18.57 | 2,005,935 | -0.18(-0.96%) |
Mar 06, 2009 | 19.50 | 19.55 | 18.50 | 18.75 | 2,260,946 | -0.50(-2.60%) |
Mar 05, 2009 | 19.69 | 19.99 | 19.18 | 19.25 | 1,734,122 | -0.73(-3.65%) |
Mar 04, 2009 | 20.09 | 20.36 | 19.91 | 19.98 | 2,075,059 | +0.42(+2.15%) |
Mar 02, 2009 | 19.80 | 20.03 | 19.26 | 19.56 | 1,906,931 | -0.44(-2.20%) |
Feb 27, 2009 | 19.93 | 20.55 | 19.77 | 20.00 | 1,898,736 | -0.41(-2.01%) |
Feb 26, 2009 | 21.17 | 21.74 | 20.36 | 20.41 | 2,142,126 | -0.45(-2.16%) |
Feb 25, 2009 | 20.17 | 21.23 | 19.88 | 20.86 | 1,934,933 | +0.55(+2.71%) |
Feb 24, 2009 | 19.28 | 20.45 | 19.25 | 20.31 | 2,243,111 | +1.12(+5.84%) |
Feb 23, 2009 | 19.85 | 20.20 | 19.14 | 19.19 | 1,662,370 | -0.76(-3.81%) |
Feb 20, 2009 | 20.19 | 20.34 | 19.52 | 19.95 | 1,769,019 | -0.42(-2.06%) |
Feb 19, 2009 | 21.16 | 21.35 | 20.34 | 20.37 | 1,211,756 | -0.58(-2.77%) |
Feb 18, 2009 | 21.36 | 21.61 | 20.77 | 20.95 | 1,130,461 | -0.34(-1.60%) |
Feb 17, 2009 | 21.77 | 21.90 | 21.22 | 21.29 | 1,270,361 | -0.89(-4.01%) |
Feb 13, 2009 | 22.44 | 22.85 | 22.01 | 22.18 | 1,303,456 | -0.18(-0.81%) |
Feb 12, 2009 | 21.92 | 22.50 | 21.84 | 22.36 | 2,000,639 | +0.01(+0.04%) |
Feb 11, 2009 | 22.79 | 23.29 | 22.08 | 22.35 | 1,487,913 | -0.43(-1.89%) |
Feb 10, 2009 | 23.60 | 23.92 | 22.66 | 22.78 | 1,473,100 | -1.09(-4.57%) |
Feb 09, 2009 | 23.39 | 23.92 | 23.21 | 23.87 | 1,162,368 | +0.21(+0.89%) |
Feb 06, 2009 | 22.92 | 23.85 | 22.77 | 23.66 | 1,841,198 | +0.66(+2.87%) |
Feb 05, 2009 | 21.87 | 23.18 | 21.66 | 23.00 | 1,768,297 | +0.73(+3.28%) |
Feb 04, 2009 | 22.08 | 22.85 | 21.81 | 22.27 | 1,914,811 | +0.27(+1.23%) |
Feb 03, 2009 | 22.17 | 22.17 | 21.35 | 22.00 | 1,666,116 | -0.12(-0.54%) |
Feb 02, 2009 | 21.39 | 22.46 | 21.36 | 22.12 | 2,240,911 | -0.05(-0.23%) |
Jan 30, 2009 | 23.07 | 23.22 | 22.11 | 22.17 | 1,549,824 | -0.72(-3.15%) |
Jan 29, 2009 | 23.25 | 23.49 | 22.76 | 22.89 | 1,530,032 | -0.91(-3.82%) |
Jan 28, 2009 | 23.58 | 24.00 | 23.42 | 23.80 | 1,249,796 | +0.43(+1.84%) |
Jan 27, 2009 | 23.76 | 24.20 | 23.05 | 23.37 | 2,345,696 | -0.43(-1.81%) |
Jan 26, 2009 | 23.41 | 24.51 | 23.33 | 23.80 | 3,265,203 | +0.55(+2.37%) |
Jan 23, 2009 | 22.36 | 23.59 | 22.06 | 23.25 | 3,107,194 | +0.40(+1.75%) |
Jan 22, 2009 | 22.57 | 23.44 | 22.10 | 22.85 | 4,662,783 | +0.85(+3.86%) |
Jan 21, 2009 | 21.65 | 22.41 | 21.10 | 22.00 | 4,291,639 | +0.49(+2.28%) |
Jan 20, 2009 | 22.29 | 22.58 | 21.47 | 21.51 | 2,576,376 | -1.04(-4.61%) |
Jan 16, 2009 | 22.58 | 23.39 | 22.03 | 22.55 | 3,158,163 | -0.65(-2.80%) |
Jan 15, 2009 | 22.22 | 23.47 | 22.09 | 23.20 | 2,362,593 | +0.94(+4.22%) |
Jan 14, 2009 | 22.48 | 22.72 | 22.17 | 22.26 | 2,503,334 | -0.46(-2.02%) |
Jan 13, 2009 | 23.01 | 23.33 | 22.54 | 22.72 | 2,421,838 | -0.50(-2.15%) |
Jan 12, 2009 | 23.93 | 23.96 | 23.05 | 23.22 | 2,703,607 | -0.85(-3.53%) |
Jan 09, 2009 | 24.19 | 24.55 | 23.41 | 24.07 | 2,570,650 | -0.05(-0.21%) |
Jan 08, 2009 | 23.75 | 24.13 | 23.12 | 24.12 | 2,408,429 | +0.62(+2.64%) |
Jan 07, 2009 | 22.95 | 23.76 | 22.72 | 23.50 | 5,994,413 | +1.00(+4.44%) |
Jan 06, 2009 | 22.58 | 23.27 | 21.80 | 22.50 | 4,284,613 | -0.29(-1.27%) |
Jan 05, 2009 | 23.20 | 23.40 | 22.58 | 22.79 | 1,859,078 | -0.43(-1.85%) |