Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.86 | 20.03 | 19.51 | 19.66 | 1,423,311 | +0.32(+1.65%) |
Mar 30, 2009 | 19.49 | 19.88 | 18.96 | 19.34 | 1,592,441 | -1.17(-5.70%) |
Mar 26, 2009 | 20.71 | 20.72 | 20.25 | 20.51 | 1,956,631 | +0.05(+0.27%) |
Mar 25, 2009 | 20.45 | 20.55 | 19.99 | 20.46 | 1,297,623 | +0.16(+0.81%) |
Mar 24, 2009 | 20.22 | 20.41 | 19.98 | 20.29 | 1,474,501 | -0.38(-1.85%) |
Mar 23, 2009 | 20.23 | 20.76 | 20.08 | 20.68 | 1,127,947 | +0.90(+4.58%) |
Mar 20, 2009 | 19.88 | 20.08 | 19.61 | 19.77 | 620,692 | -0.00(-0.02%) |
Mar 19, 2009 | 20.64 | 20.64 | 19.58 | 19.77 | 1,370,786 | -0.38(-1.88%) |
Mar 18, 2009 | 19.96 | 20.28 | 19.44 | 20.15 | 1,187,872 | +0.16(+0.78%) |
Mar 17, 2009 | 19.52 | 20.04 | 19.19 | 20.00 | 1,084,080 | +0.47(+2.40%) |
Mar 16, 2009 | 18.37 | 20.00 | 18.37 | 19.53 | 1,219,794 | +0.47(+2.46%) |
Mar 13, 2009 | 18.18 | 19.19 | 17.98 | 19.06 | 0 | +1.11(+6.17%) |
Mar 12, 2009 | 17.24 | 18.05 | 16.97 | 17.95 | 2,026,091 | +0.81(+4.73%) |
Mar 11, 2009 | 16.78 | 17.42 | 16.00 | 17.14 | 1,656,800 | +0.44(+2.61%) |
Mar 10, 2009 | 15.76 | 16.76 | 15.69 | 16.71 | 1,619,978 | +1.15(+7.37%) |
Mar 09, 2009 | 15.40 | 15.95 | 15.33 | 15.56 | 1,670,808 | -0.08(-0.50%) |
Mar 06, 2009 | 15.60 | 16.14 | 15.26 | 15.64 | 0 | +0.18(+1.16%) |
Mar 05, 2009 | 16.44 | 16.49 | 15.43 | 15.46 | 1,940,322 | -1.30(-7.77%) |
Mar 04, 2009 | 16.35 | 17.04 | 16.35 | 16.76 | 1,609,999 | +0.38(+2.33%) |
Mar 02, 2009 | 17.49 | 17.98 | 15.64 | 16.38 | 1,897,046 | -1.59(-8.85%) |
Feb 27, 2009 | 18.24 | 18.29 | 17.87 | 17.97 | 0 | -0.53(-2.87%) |
Feb 26, 2009 | 17.76 | 18.98 | 17.76 | 18.50 | 1,235,470 | +0.29(+1.58%) |
Feb 25, 2009 | 18.20 | 18.58 | 17.83 | 18.21 | 1,310,453 | -0.34(-1.85%) |
Feb 24, 2009 | 18.08 | 18.66 | 18.08 | 18.55 | 1,038,718 | +0.30(+1.67%) |
Feb 23, 2009 | 18.62 | 18.88 | 18.12 | 18.25 | 1,281,660 | -0.23(-1.27%) |
Feb 20, 2009 | 18.72 | 19.01 | 17.55 | 18.48 | 1,166,450 | -0.55(-2.87%) |
Feb 19, 2009 | 19.50 | 19.72 | 18.97 | 19.03 | 723,040 | -0.27(-1.37%) |
Feb 18, 2009 | 19.19 | 19.52 | 19.01 | 19.29 | 1,525,019 | +0.13(+0.69%) |
Feb 17, 2009 | 19.80 | 20.25 | 19.10 | 19.16 | 1,646,806 | -1.50(-7.25%) |
Feb 13, 2009 | 20.71 | 20.95 | 20.40 | 20.66 | 1,011,460 | -0.02(-0.08%) |
Feb 12, 2009 | 20.58 | 20.97 | 20.15 | 20.68 | 1,290,451 | +0.18(+0.87%) |
Feb 11, 2009 | 20.40 | 20.74 | 20.20 | 20.50 | 820,309 | +0.15(+0.73%) |
Feb 10, 2009 | 21.30 | 21.80 | 20.11 | 20.35 | 1,454,817 | -1.07(-4.99%) |
Feb 09, 2009 | 21.83 | 22.11 | 21.35 | 21.42 | 2,132,694 | -0.59(-2.66%) |
Feb 06, 2009 | 21.33 | 22.27 | 21.17 | 22.00 | 2,254,668 | +0.91(+4.33%) |
Feb 05, 2009 | 21.23 | 21.36 | 20.83 | 21.09 | 3,678,573 | -0.24(-1.13%) |
Feb 04, 2009 | 22.41 | 22.66 | 21.21 | 21.33 | 2,606,658 | -0.91(-4.10%) |
Feb 03, 2009 | 22.19 | 22.72 | 21.81 | 22.24 | 1,566,530 | +0.19(+0.85%) |
Feb 02, 2009 | 21.84 | 22.50 | 21.58 | 22.06 | 1,120,826 | +0.10(+0.46%) |
Jan 30, 2009 | 21.20 | 22.29 | 21.20 | 21.95 | 0 | -0.12(-0.53%) |
Jan 29, 2009 | 22.74 | 22.74 | 21.81 | 22.07 | 767,829 | -0.73(-3.18%) |
Jan 28, 2009 | 22.64 | 22.85 | 22.50 | 22.80 | 1,762,303 | +0.46(+2.06%) |
Jan 27, 2009 | 22.64 | 22.88 | 22.29 | 22.34 | 1,366,914 | -0.23(-1.04%) |
Jan 26, 2009 | 22.52 | 23.12 | 22.35 | 22.57 | 1,177,673 | +0.23(+1.01%) |
Jan 23, 2009 | 21.71 | 22.66 | 21.71 | 22.34 | 852,882 | +0.12(+0.53%) |
Jan 22, 2009 | 22.16 | 22.50 | 21.94 | 22.23 | 1,282,171 | -0.46(-2.03%) |
Jan 21, 2009 | 22.27 | 22.70 | 22.02 | 22.69 | 1,401,075 | +0.71(+3.23%) |
Jan 20, 2009 | 22.85 | 22.94 | 21.88 | 21.98 | 1,263,902 | -0.99(-4.31%) |
Jan 16, 2009 | 23.20 | 23.38 | 22.62 | 22.97 | 1,210,878 | +0.28(+1.24%) |
Jan 15, 2009 | 21.86 | 22.87 | 21.59 | 22.69 | 2,063,526 | +1.36(+6.36%) |
Jan 14, 2009 | 21.88 | 22.23 | 21.10 | 21.33 | 1,827,931 | -0.93(-4.17%) |
Jan 13, 2009 | 22.39 | 22.69 | 21.98 | 22.26 | 1,142,717 | -0.18(-0.80%) |
Jan 12, 2009 | 22.66 | 22.73 | 22.26 | 22.44 | 1,237,309 | -0.41(-1.81%) |
Jan 09, 2009 | 23.42 | 23.57 | 22.70 | 22.85 | 1,182,714 | -0.34(-1.48%) |
Jan 08, 2009 | 23.55 | 23.64 | 23.12 | 23.19 | 2,990,026 | -0.58(-2.46%) |
Jan 07, 2009 | 24.41 | 24.42 | 23.64 | 23.78 | 678,450 | -1.02(-4.12%) |
Jan 06, 2009 | 25.28 | 25.42 | 24.57 | 24.80 | 877,861 | +0.06(+0.25%) |
Jan 05, 2009 | 25.11 | 25.33 | 24.56 | 24.74 | 788,365 | -0.27(-1.06%) |
Jan 02, 2009 | 23.53 | 25.20 | 23.53 | 25.00 | 0 | +1.51(+6.41%) |