Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 20.13 | 20.61 | 19.89 | 20.43 | 5,217,358 | +0.52(+2.60%) |
Mar 30, 2009 | 20.16 | 20.43 | 19.76 | 19.91 | 5,566,748 | -1.52(-7.08%) |
Mar 26, 2009 | 21.89 | 22.04 | 21.20 | 21.42 | 5,551,874 | +0.06(+0.26%) |
Mar 25, 2009 | 21.00 | 21.67 | 20.35 | 21.37 | 5,216,231 | +0.57(+2.76%) |
Mar 24, 2009 | 20.63 | 21.72 | 20.62 | 20.80 | 7,496,891 | -0.93(-4.30%) |
Mar 23, 2009 | 21.41 | 21.86 | 21.19 | 21.73 | 9,199,602 | +0.75(+3.57%) |
Mar 20, 2009 | 21.76 | 21.76 | 20.69 | 20.98 | 10,457,838 | -0.41(-1.92%) |
Mar 19, 2009 | 20.85 | 21.78 | 20.85 | 21.39 | 8,925,176 | +0.65(+3.11%) |
Mar 18, 2009 | 19.85 | 20.77 | 18.86 | 20.75 | 6,875,386 | +0.74(+3.68%) |
Mar 17, 2009 | 18.61 | 20.01 | 18.46 | 20.01 | 5,405,398 | +1.38(+7.39%) |
Mar 16, 2009 | 19.07 | 19.65 | 18.50 | 18.63 | 6,028,069 | -0.15(-0.79%) |
Mar 13, 2009 | 18.39 | 18.82 | 17.84 | 18.78 | 0 | +0.55(+3.04%) |
Mar 12, 2009 | 16.89 | 18.41 | 16.53 | 18.23 | 6,349,188 | +1.25(+7.35%) |
Mar 11, 2009 | 17.87 | 17.87 | 16.69 | 16.98 | 6,367,290 | -0.84(-4.72%) |
Mar 10, 2009 | 17.10 | 17.85 | 16.90 | 17.82 | 5,663,761 | +1.16(+6.99%) |
Mar 09, 2009 | 16.45 | 17.26 | 16.22 | 16.65 | 4,690,007 | -0.10(-0.61%) |
Mar 06, 2009 | 17.04 | 17.45 | 16.08 | 16.76 | 0 | -0.11(-0.66%) |
Mar 05, 2009 | 17.68 | 18.09 | 16.51 | 16.87 | 6,381,114 | -1.45(-7.92%) |
Mar 04, 2009 | 17.93 | 18.81 | 17.47 | 18.32 | 6,696,676 | +0.77(+4.37%) |
Mar 02, 2009 | 17.87 | 18.40 | 17.46 | 17.55 | 5,870,612 | -0.79(-4.33%) |
Feb 27, 2009 | 18.43 | 18.90 | 18.30 | 18.35 | 0 | -0.63(-3.31%) |
Feb 26, 2009 | 19.79 | 19.98 | 18.82 | 18.97 | 4,705,498 | +0.03(+0.15%) |
Feb 25, 2009 | 19.47 | 19.75 | 18.35 | 18.95 | 6,544,217 | -0.67(-3.39%) |
Feb 24, 2009 | 18.30 | 19.65 | 18.08 | 19.61 | 6,675,947 | +1.46(+8.04%) |
Feb 23, 2009 | 19.59 | 19.87 | 18.11 | 18.15 | 5,070,638 | -0.47(-2.53%) |
Feb 20, 2009 | 18.62 | 19.10 | 18.02 | 18.62 | 0 | -0.52(-2.70%) |
Feb 19, 2009 | 19.82 | 20.09 | 19.09 | 19.14 | 4,044,469 | -0.53(-2.68%) |
Feb 18, 2009 | 19.74 | 20.23 | 19.09 | 19.67 | 6,340,937 | +0.11(+0.57%) |
Feb 17, 2009 | 20.33 | 20.40 | 19.52 | 19.56 | 4,470,718 | -1.53(-7.27%) |
Feb 13, 2009 | 21.47 | 21.65 | 21.05 | 21.09 | 2,915,837 | -0.42(-1.93%) |
Feb 12, 2009 | 21.13 | 21.65 | 20.46 | 21.51 | 4,872,925 | -0.55(-2.47%) |
Feb 11, 2009 | 21.61 | 22.15 | 21.24 | 22.05 | 3,595,148 | +0.74(+3.47%) |
Feb 10, 2009 | 22.83 | 23.28 | 21.17 | 21.31 | 4,271,694 | -1.86(-8.02%) |
Feb 09, 2009 | 21.87 | 23.87 | 21.87 | 23.17 | 1,958,454 | +0.08(+0.36%) |
Feb 06, 2009 | 22.36 | 23.17 | 22.21 | 23.09 | 4,276,651 | +0.67(+3.01%) |
Feb 05, 2009 | 21.27 | 22.76 | 21.26 | 22.41 | 3,335,793 | +0.69(+3.19%) |
Feb 04, 2009 | 21.86 | 22.24 | 21.39 | 21.72 | 2,388,089 | +0.10(+0.47%) |
Feb 03, 2009 | 21.59 | 21.89 | 21.35 | 21.62 | 2,911,696 | +0.21(+0.99%) |
Feb 02, 2009 | 21.78 | 22.05 | 21.19 | 21.41 | 5,141,287 | -1.15(-5.08%) |
Jan 30, 2009 | 22.94 | 23.11 | 21.92 | 22.55 | 0 | -0.12(-0.53%) |
Jan 29, 2009 | 23.85 | 23.85 | 22.61 | 22.67 | 2,471,717 | -1.56(-6.45%) |
Jan 28, 2009 | 24.91 | 24.91 | 23.55 | 24.23 | 3,075,442 | +1.11(+4.80%) |
Jan 27, 2009 | 22.98 | 23.32 | 22.49 | 23.12 | 2,219,918 | +0.51(+2.25%) |
Jan 26, 2009 | 23.01 | 23.64 | 22.19 | 22.62 | 2,627,643 | -0.06(-0.24%) |
Jan 23, 2009 | 21.65 | 22.88 | 21.49 | 22.67 | 3,375,583 | +0.27(+1.20%) |
Jan 22, 2009 | 23.27 | 23.31 | 22.03 | 22.40 | 3,882,662 | -1.40(-5.90%) |
Jan 21, 2009 | 22.16 | 23.91 | 21.72 | 23.81 | 3,998,159 | +2.11(+9.71%) |
Jan 20, 2009 | 22.35 | 23.60 | 21.69 | 21.70 | 4,124,057 | -1.49(-6.42%) |
Jan 16, 2009 | 23.66 | 24.02 | 22.85 | 23.19 | 0 | +0.13(+0.56%) |
Jan 15, 2009 | 22.64 | 23.76 | 21.83 | 23.06 | 2,940,047 | +0.36(+1.59%) |
Jan 14, 2009 | 23.65 | 23.91 | 22.50 | 22.70 | 2,542,382 | -1.63(-6.69%) |
Jan 13, 2009 | 24.34 | 24.66 | 23.87 | 24.33 | 3,207,717 | -0.22(-0.90%) |
Jan 12, 2009 | 25.60 | 25.65 | 24.26 | 24.55 | 2,024,687 | -0.87(-3.42%) |
Jan 09, 2009 | 26.37 | 26.43 | 25.31 | 25.42 | 1,582,577 | -0.90(-3.41%) |
Jan 08, 2009 | 25.79 | 26.54 | 25.72 | 26.31 | 1,601,261 | +0.25(+0.96%) |
Jan 07, 2009 | 27.23 | 27.26 | 25.94 | 26.06 | 1,870,732 | -1.59(-5.75%) |
Jan 06, 2009 | 28.20 | 28.28 | 27.27 | 27.65 | 1,883,756 | +0.10(+0.37%) |
Jan 05, 2009 | 27.26 | 28.19 | 26.89 | 27.55 | 1,707,019 | +0.04(+0.13%) |
Jan 02, 2009 | 26.71 | 27.73 | 25.76 | 27.51 | 0 | +1.40(+5.38%) |