Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.69 | 22.91 | 22.14 | 22.52 | 1,278,121 | +0.10(+0.43%) |
Mar 30, 2009 | 22.29 | 22.98 | 22.12 | 22.42 | 787,755 | -1.27(-5.34%) |
Mar 26, 2009 | 22.69 | 23.69 | 22.66 | 23.69 | 2,203,991 | +1.04(+4.58%) |
Mar 25, 2009 | 21.98 | 22.82 | 21.76 | 22.65 | 2,376,020 | +0.60(+2.74%) |
Mar 24, 2009 | 21.70 | 22.59 | 21.70 | 22.05 | 1,869,536 | +0.14(+0.65%) |
Mar 23, 2009 | 21.45 | 21.91 | 21.36 | 21.90 | 1,988,068 | +0.75(+3.53%) |
Mar 20, 2009 | 21.09 | 21.30 | 20.36 | 21.16 | 2,059,712 | +1.01(+4.99%) |
Mar 19, 2009 | 21.03 | 21.77 | 20.12 | 20.15 | 2,369,961 | -1.71(-7.84%) |
Mar 18, 2009 | 21.46 | 22.40 | 21.14 | 21.86 | 2,136,152 | +0.39(+1.81%) |
Mar 17, 2009 | 20.79 | 21.47 | 20.62 | 21.47 | 1,360,230 | +0.46(+2.19%) |
Mar 16, 2009 | 20.57 | 21.51 | 20.41 | 21.01 | 2,463,946 | +0.55(+2.66%) |
Mar 13, 2009 | 19.66 | 20.60 | 19.55 | 20.47 | 0 | +0.82(+4.16%) |
Mar 12, 2009 | 18.64 | 19.78 | 18.49 | 19.65 | 2,190,326 | +0.92(+4.92%) |
Mar 11, 2009 | 18.82 | 19.42 | 18.57 | 18.73 | 1,762,072 | +0.05(+0.28%) |
Mar 10, 2009 | 17.65 | 18.75 | 17.65 | 18.68 | 2,918,519 | +1.19(+6.83%) |
Mar 09, 2009 | 16.44 | 17.61 | 16.44 | 17.48 | 2,390,824 | +0.72(+4.30%) |
Mar 06, 2009 | 17.04 | 17.04 | 16.15 | 16.76 | 0 | +0.08(+0.47%) |
Mar 05, 2009 | 16.86 | 17.24 | 16.48 | 16.68 | 1,559,362 | -0.52(-3.02%) |
Mar 04, 2009 | 16.61 | 17.53 | 16.61 | 17.20 | 2,189,534 | +0.62(+3.76%) |
Mar 02, 2009 | 18.12 | 18.14 | 16.51 | 16.58 | 1,706,594 | -1.54(-8.52%) |
Feb 27, 2009 | 17.44 | 18.65 | 17.15 | 18.13 | 0 | +0.40(+2.27%) |
Feb 26, 2009 | 18.29 | 18.57 | 17.64 | 17.72 | 1,059,504 | -0.34(-1.87%) |
Feb 25, 2009 | 18.27 | 18.49 | 17.98 | 18.06 | 950,717 | -0.31(-1.66%) |
Feb 24, 2009 | 18.22 | 18.52 | 17.81 | 18.37 | 1,423,675 | +0.34(+1.91%) |
Feb 23, 2009 | 18.44 | 18.82 | 17.99 | 18.02 | 1,646,430 | -0.34(-1.84%) |
Feb 20, 2009 | 18.91 | 19.37 | 18.13 | 18.36 | 0 | -0.90(-4.68%) |
Feb 19, 2009 | 20.29 | 20.41 | 19.22 | 19.26 | 1,700,550 | -0.90(-4.47%) |
Feb 18, 2009 | 20.10 | 20.53 | 19.92 | 20.16 | 1,405,452 | -0.01(-0.03%) |
Feb 17, 2009 | 19.59 | 21.12 | 19.55 | 20.17 | 3,957,299 | -1.88(-8.51%) |
Feb 13, 2009 | 22.03 | 22.66 | 21.69 | 22.05 | 1,398,567 | -0.04(-0.18%) |
Feb 12, 2009 | 21.68 | 22.16 | 21.27 | 22.08 | 1,362,075 | +0.32(+1.46%) |
Feb 11, 2009 | 21.48 | 22.07 | 21.12 | 21.77 | 1,911,377 | +0.43(+2.01%) |
Feb 10, 2009 | 21.93 | 22.38 | 21.23 | 21.34 | 1,695,453 | -0.88(-3.94%) |
Feb 09, 2009 | 22.49 | 22.65 | 22.05 | 22.21 | 1,935,405 | -0.26(-1.16%) |
Feb 06, 2009 | 22.19 | 22.66 | 21.95 | 22.47 | 1,174,409 | +0.32(+1.47%) |
Feb 05, 2009 | 22.16 | 22.68 | 22.07 | 22.15 | 1,679,817 | -0.44(-1.95%) |
Feb 04, 2009 | 22.38 | 23.28 | 22.16 | 22.59 | 2,567,141 | +0.53(+2.38%) |
Feb 03, 2009 | 22.03 | 23.14 | 21.42 | 22.06 | 4,309,286 | +1.40(+6.75%) |
Feb 02, 2009 | 20.66 | 20.75 | 19.22 | 20.67 | 2,250,971 | -0.24(-1.15%) |
Jan 30, 2009 | 21.47 | 21.56 | 20.70 | 20.91 | 0 | -0.58(-2.72%) |
Jan 29, 2009 | 22.01 | 22.25 | 21.35 | 21.49 | 1,254,300 | -0.70(-3.16%) |
Jan 28, 2009 | 22.25 | 22.39 | 21.92 | 22.19 | 1,519,527 | +0.34(+1.57%) |
Jan 27, 2009 | 21.97 | 22.23 | 21.62 | 21.85 | 891,175 | -0.08(-0.38%) |
Jan 26, 2009 | 21.77 | 22.46 | 21.64 | 21.93 | 1,226,275 | +0.30(+1.41%) |
Jan 23, 2009 | 21.35 | 22.43 | 20.64 | 21.63 | 2,664,546 | +0.65(+3.09%) |
Jan 22, 2009 | 19.82 | 21.49 | 19.62 | 20.98 | 2,319,073 | +0.99(+4.93%) |
Jan 21, 2009 | 19.42 | 20.12 | 18.84 | 19.99 | 1,237,348 | +0.85(+4.44%) |
Jan 20, 2009 | 20.07 | 20.07 | 19.08 | 19.14 | 906,538 | -0.91(-4.53%) |
Jan 16, 2009 | 19.84 | 20.18 | 19.64 | 20.05 | 0 | +0.49(+2.49%) |
Jan 15, 2009 | 19.49 | 19.68 | 18.92 | 19.57 | 1,776,374 | +0.04(+0.20%) |
Jan 14, 2009 | 19.99 | 20.14 | 19.36 | 19.53 | 1,331,314 | -0.86(-4.23%) |
Jan 13, 2009 | 19.73 | 20.47 | 19.60 | 20.39 | 826,675 | +0.51(+2.58%) |
Jan 12, 2009 | 20.18 | 20.27 | 19.64 | 19.88 | 928,716 | -0.40(-1.98%) |
Jan 09, 2009 | 20.34 | 20.54 | 19.71 | 20.28 | 803,035 | +0.08(+0.39%) |
Jan 08, 2009 | 19.86 | 20.22 | 19.79 | 20.20 | 759,082 | +0.26(+1.30%) |
Jan 07, 2009 | 20.05 | 20.36 | 19.85 | 19.94 | 782,983 | -0.41(-2.01%) |
Jan 06, 2009 | 20.38 | 20.65 | 20.15 | 20.35 | 864,083 | +0.10(+0.51%) |
Jan 05, 2009 | 19.68 | 20.40 | 19.33 | 20.25 | 1,263,541 | +0.58(+2.97%) |
Jan 02, 2009 | 19.27 | 19.72 | 18.94 | 19.66 | 0 | +0.38(+1.95%) |