Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 20.70 | 21.46 | 20.10 | 20.95 | 4,109,121 | +0.28(+1.35%) |
Mar 30, 2009 | 20.86 | 20.94 | 19.93 | 20.67 | 3,527,506 | -1.53(-6.89%) |
Mar 26, 2009 | 20.42 | 22.33 | 20.21 | 22.20 | 5,088,094 | +1.96(+9.70%) |
Mar 25, 2009 | 20.20 | 21.06 | 19.51 | 20.24 | 3,416,424 | +0.14(+0.69%) |
Mar 24, 2009 | 19.59 | 20.60 | 19.03 | 20.10 | 4,629,362 | -0.34(-1.66%) |
Mar 23, 2009 | 19.81 | 20.47 | 19.10 | 20.44 | 4,263,454 | +1.37(+7.20%) |
Mar 20, 2009 | 19.78 | 20.33 | 18.85 | 19.07 | 3,954,904 | -1.03(-5.15%) |
Mar 19, 2009 | 20.57 | 20.81 | 20.06 | 20.10 | 3,470,554 | -0.26(-1.28%) |
Mar 18, 2009 | 20.08 | 20.72 | 19.45 | 20.36 | 2,858,853 | +0.11(+0.56%) |
Mar 17, 2009 | 19.64 | 20.42 | 19.21 | 20.25 | 3,150,834 | +0.77(+3.97%) |
Mar 16, 2009 | 18.27 | 20.06 | 18.27 | 19.47 | 3,266,953 | +0.58(+3.08%) |
Mar 13, 2009 | 18.58 | 19.42 | 18.10 | 18.89 | 3,654,575 | +0.48(+2.60%) |
Mar 12, 2009 | 17.76 | 18.48 | 17.25 | 18.41 | 4,787,697 | +0.50(+2.81%) |
Mar 11, 2009 | 16.75 | 18.29 | 16.75 | 17.91 | 4,884,258 | +1.03(+6.13%) |
Mar 10, 2009 | 16.50 | 17.07 | 16.38 | 16.88 | 3,439,707 | +0.72(+4.46%) |
Mar 09, 2009 | 16.05 | 16.95 | 16.04 | 16.15 | 1,919,691 | -0.03(-0.21%) |
Mar 06, 2009 | 16.67 | 17.11 | 15.76 | 16.19 | 3,345,347 | -0.48(-2.87%) |
Mar 05, 2009 | 17.12 | 17.12 | 16.37 | 16.67 | 2,989,796 | -0.66(-3.81%) |
Mar 04, 2009 | 16.62 | 17.48 | 16.57 | 17.33 | 3,051,494 | +0.89(+5.39%) |
Mar 02, 2009 | 17.43 | 17.72 | 16.36 | 16.44 | 4,598,529 | -1.27(-7.16%) |
Feb 27, 2009 | 18.29 | 18.29 | 17.14 | 17.71 | 5,475,468 | -0.20(-1.12%) |
Feb 26, 2009 | 18.67 | 18.77 | 17.52 | 17.91 | 4,237,536 | -0.58(-3.15%) |
Feb 25, 2009 | 19.03 | 19.07 | 18.16 | 18.49 | 4,340,134 | -0.65(-3.40%) |
Feb 24, 2009 | 18.45 | 19.24 | 18.17 | 19.14 | 2,769,359 | +0.87(+4.76%) |
Feb 23, 2009 | 18.94 | 19.04 | 18.19 | 18.28 | 2,465,871 | -0.43(-2.28%) |
Feb 20, 2009 | 18.59 | 19.07 | 18.43 | 18.70 | 3,132,307 | +0.00(+0.00%) |
Feb 19, 2009 | 18.38 | 19.58 | 18.38 | 18.70 | 2,501,042 | -0.27(-1.42%) |
Feb 18, 2009 | 18.69 | 19.02 | 18.17 | 18.97 | 3,419,322 | -0.01(-0.05%) |
Feb 17, 2009 | 19.12 | 19.21 | 18.38 | 18.98 | 3,868,144 | -0.43(-2.24%) |
Feb 13, 2009 | 20.00 | 20.16 | 19.21 | 19.41 | 4,470,923 | -0.64(-3.21%) |
Feb 12, 2009 | 19.26 | 20.06 | 19.21 | 20.06 | 3,140,291 | -0.24(-1.20%) |
Feb 11, 2009 | 21.78 | 21.78 | 19.75 | 20.30 | 4,655,442 | -0.90(-4.22%) |
Feb 10, 2009 | 22.38 | 22.72 | 20.91 | 21.20 | 4,149,467 | -1.23(-5.50%) |
Feb 09, 2009 | 21.94 | 22.56 | 21.94 | 22.43 | 3,297,148 | -0.04(-0.19%) |
Feb 06, 2009 | 21.16 | 22.57 | 21.16 | 22.47 | 4,249,957 | +1.26(+5.94%) |
Feb 05, 2009 | 20.03 | 21.55 | 19.85 | 21.21 | 3,731,131 | +0.98(+4.85%) |
Feb 04, 2009 | 19.93 | 20.80 | 19.93 | 20.23 | 4,890,137 | -0.09(-0.43%) |
Feb 03, 2009 | 19.31 | 20.42 | 19.07 | 20.32 | 3,417,858 | +1.23(+6.42%) |
Feb 02, 2009 | 19.82 | 19.82 | 18.84 | 19.09 | 2,640,490 | -0.26(-1.35%) |
Jan 30, 2009 | 19.54 | 20.37 | 19.21 | 19.35 | 4,411,936 | -0.21(-1.07%) |
Jan 29, 2009 | 19.56 | 19.99 | 19.23 | 19.56 | 4,054,756 | -0.15(-0.75%) |
Jan 28, 2009 | 18.54 | 19.91 | 18.42 | 19.71 | 5,545,438 | +1.16(+6.28%) |
Jan 27, 2009 | 17.58 | 18.56 | 17.28 | 18.54 | 5,699,971 | +0.96(+5.49%) |
Jan 26, 2009 | 17.34 | 18.22 | 17.34 | 17.58 | 2,703,927 | -0.03(-0.20%) |
Jan 23, 2009 | 17.49 | 17.90 | 17.34 | 17.61 | 2,621,099 | -0.27(-1.51%) |
Jan 22, 2009 | 17.36 | 18.21 | 17.24 | 17.88 | 3,362,299 | -0.10(-0.53%) |
Jan 21, 2009 | 17.68 | 18.04 | 17.28 | 17.98 | 3,612,838 | +0.57(+3.30%) |
Jan 20, 2009 | 18.77 | 19.01 | 17.38 | 17.41 | 2,845,210 | -1.51(-7.99%) |
Jan 16, 2009 | 19.68 | 19.88 | 18.25 | 18.92 | 6,959,601 | -1.02(-5.10%) |
Jan 15, 2009 | 19.28 | 20.16 | 19.03 | 19.94 | 3,581,804 | +0.70(+3.61%) |
Jan 14, 2009 | 19.24 | 19.38 | 18.76 | 19.24 | 5,095,965 | -0.47(-2.38%) |
Jan 13, 2009 | 20.07 | 20.43 | 19.31 | 19.71 | 3,920,443 | -0.47(-2.33%) |
Jan 12, 2009 | 21.13 | 21.43 | 19.99 | 20.18 | 3,154,496 | -1.03(-4.84%) |
Jan 09, 2009 | 23.08 | 23.08 | 21.12 | 21.20 | 3,101,039 | -1.22(-5.43%) |
Jan 08, 2009 | 22.42 | 22.72 | 22.17 | 22.42 | 2,345,086 | +0.10(+0.43%) |
Jan 07, 2009 | 22.92 | 23.04 | 22.08 | 22.32 | 3,098,419 | -0.78(-3.38%) |
Jan 06, 2009 | 22.86 | 23.25 | 22.53 | 23.11 | 2,985,085 | +0.52(+2.31%) |
Jan 05, 2009 | 22.39 | 23.16 | 22.34 | 22.59 | 1,837,592 | -0.63(-2.73%) |