Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 20.79 | 21.75 | 19.66 | 20.61 | 1,773,267 | +0.25(+1.24%) |
Mar 30, 2009 | 20.89 | 21.37 | 19.99 | 20.36 | 1,256,069 | -2.22(-9.82%) |
Mar 26, 2009 | 23.68 | 24.20 | 21.38 | 22.57 | 2,086,157 | -0.22(-0.98%) |
Mar 25, 2009 | 23.51 | 23.51 | 21.79 | 22.80 | 2,343,837 | -0.50(-2.13%) |
Mar 24, 2009 | 24.42 | 24.78 | 23.18 | 23.29 | 1,340,394 | -1.82(-7.24%) |
Mar 23, 2009 | 24.92 | 25.19 | 24.82 | 25.11 | 2,163,686 | +2.59(+11.52%) |
Mar 20, 2009 | 23.47 | 23.53 | 22.24 | 22.51 | 1,518,343 | -1.46(-6.07%) |
Mar 19, 2009 | 22.08 | 24.18 | 22.04 | 23.97 | 1,981,815 | +3.08(+14.73%) |
Mar 18, 2009 | 19.87 | 20.98 | 19.24 | 20.89 | 1,754,843 | +0.96(+4.83%) |
Mar 17, 2009 | 18.72 | 20.02 | 18.05 | 19.93 | 1,330,048 | +1.36(+7.33%) |
Mar 16, 2009 | 18.05 | 19.25 | 17.49 | 18.57 | 851,000 | +0.27(+1.49%) |
Mar 13, 2009 | 18.68 | 19.23 | 18.02 | 18.30 | 0 | -0.16(-0.84%) |
Mar 12, 2009 | 16.64 | 18.62 | 16.18 | 18.45 | 2,140,053 | +2.08(+12.70%) |
Mar 11, 2009 | 17.05 | 17.33 | 15.86 | 16.37 | 1,790,296 | -0.43(-2.55%) |
Mar 10, 2009 | 15.21 | 17.44 | 15.16 | 16.80 | 2,911,384 | +2.14(+14.58%) |
Mar 09, 2009 | 13.98 | 15.14 | 13.77 | 14.66 | 1,238,329 | +0.73(+5.23%) |
Mar 06, 2009 | 14.47 | 14.88 | 13.45 | 13.93 | 0 | -0.14(-0.97%) |
Mar 05, 2009 | 15.05 | 15.32 | 13.91 | 14.07 | 827,233 | -1.22(-8.01%) |
Mar 04, 2009 | 15.14 | 15.80 | 15.01 | 15.29 | 1,412,773 | +1.42(+10.22%) |
Mar 02, 2009 | 15.04 | 15.04 | 13.56 | 13.88 | 1,931,888 | -1.56(-10.13%) |
Feb 27, 2009 | 16.60 | 17.06 | 15.31 | 15.44 | 0 | -1.38(-8.20%) |
Feb 26, 2009 | 14.74 | 17.75 | 14.74 | 16.82 | 2,810,771 | +1.57(+10.32%) |
Feb 25, 2009 | 15.65 | 15.89 | 14.85 | 15.25 | 2,006,833 | -0.23(-1.51%) |
Feb 24, 2009 | 15.06 | 15.61 | 14.51 | 15.48 | 1,916,730 | +0.73(+4.94%) |
Feb 23, 2009 | 16.11 | 16.61 | 14.74 | 14.75 | 866,968 | -1.23(-7.72%) |
Feb 20, 2009 | 16.03 | 16.37 | 15.53 | 15.98 | 1,034,555 | -0.63(-3.80%) |
Feb 19, 2009 | 16.76 | 17.16 | 16.27 | 16.62 | 1,256,200 | +0.53(+3.32%) |
Feb 18, 2009 | 17.74 | 17.74 | 15.78 | 16.08 | 1,785,892 | -1.22(-7.07%) |
Feb 17, 2009 | 18.73 | 18.88 | 17.17 | 17.31 | 2,157,523 | -2.66(-13.33%) |
Feb 13, 2009 | 19.86 | 20.31 | 19.35 | 19.97 | 933,696 | +0.40(+2.04%) |
Feb 12, 2009 | 19.05 | 19.61 | 18.47 | 19.57 | 1,924,593 | +0.21(+1.10%) |
Feb 11, 2009 | 20.33 | 20.95 | 18.49 | 19.36 | 2,184,140 | -1.08(-5.28%) |
Feb 10, 2009 | 21.65 | 22.26 | 20.16 | 20.43 | 2,156,366 | -0.97(-4.54%) |
Feb 09, 2009 | 22.09 | 22.29 | 21.09 | 21.41 | 1,246,070 | -0.46(-2.09%) |
Feb 06, 2009 | 20.16 | 22.07 | 20.16 | 21.86 | 1,804,240 | +1.37(+6.69%) |
Feb 05, 2009 | 20.94 | 21.28 | 20.02 | 20.49 | 2,875,616 | -0.87(-4.09%) |
Feb 04, 2009 | 20.83 | 21.85 | 20.64 | 21.37 | 1,833,685 | +0.92(+4.52%) |
Feb 03, 2009 | 19.91 | 20.60 | 19.53 | 20.44 | 1,286,770 | +0.62(+3.14%) |
Feb 02, 2009 | 19.60 | 20.28 | 19.32 | 19.82 | 1,606,526 | -0.26(-1.31%) |
Jan 30, 2009 | 21.36 | 21.84 | 19.77 | 20.08 | 0 | -0.79(-3.77%) |
Jan 29, 2009 | 21.79 | 22.17 | 20.75 | 20.87 | 1,534,982 | -1.37(-6.16%) |
Jan 28, 2009 | 22.14 | 22.95 | 21.80 | 22.24 | 1,622,321 | +0.52(+2.37%) |
Jan 27, 2009 | 22.16 | 22.16 | 20.67 | 21.73 | 1,423,156 | -0.37(-1.67%) |
Jan 26, 2009 | 20.89 | 23.18 | 20.84 | 22.10 | 1,689,053 | +1.36(+6.56%) |
Jan 23, 2009 | 18.56 | 21.09 | 18.56 | 20.74 | 1,292,309 | +0.99(+5.02%) |
Jan 22, 2009 | 19.49 | 20.35 | 18.57 | 19.74 | 1,254,617 | -0.79(-3.83%) |
Jan 21, 2009 | 18.05 | 20.59 | 18.05 | 20.53 | 1,548,917 | +2.59(+14.46%) |
Jan 20, 2009 | 18.97 | 19.59 | 17.80 | 17.94 | 1,645,496 | -1.80(-9.11%) |
Jan 16, 2009 | 20.38 | 21.24 | 19.02 | 19.73 | 1,477,116 | -0.36(-1.79%) |
Jan 15, 2009 | 19.99 | 20.48 | 18.02 | 20.09 | 1,505,433 | -0.20(-1.01%) |
Jan 14, 2009 | 21.30 | 21.30 | 19.82 | 20.30 | 1,046,210 | -1.17(-5.43%) |
Jan 13, 2009 | 20.12 | 21.98 | 19.96 | 21.46 | 1,463,664 | +1.01(+4.94%) |
Jan 12, 2009 | 21.42 | 21.56 | 20.06 | 20.45 | 1,483,491 | -2.10(-9.31%) |
Jan 09, 2009 | 23.59 | 23.59 | 21.73 | 22.55 | 942,825 | -0.80(-3.41%) |
Jan 08, 2009 | 23.24 | 23.66 | 22.60 | 23.35 | 1,258,233 | +0.01(+0.04%) |
Jan 07, 2009 | 24.18 | 25.12 | 22.66 | 23.34 | 1,228,348 | -2.11(-8.29%) |
Jan 06, 2009 | 24.98 | 26.21 | 24.85 | 25.45 | 2,630,012 | +1.57(+6.59%) |
Jan 05, 2009 | 21.88 | 24.58 | 21.63 | 23.87 | 1,576,242 | +1.99(+9.10%) |
Jan 02, 2009 | 20.12 | 22.21 | 20.12 | 21.88 | 0 | +1.76(+8.74%) |