Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 23.32 | 23.50 | 22.59 | 22.70 | 3,184,165 | -0.22(-0.96%) |
Mar 30, 2009 | 23.27 | 23.40 | 22.40 | 22.92 | 2,059,141 | -2.31(-9.16%) |
Mar 26, 2009 | 25.67 | 26.50 | 24.86 | 25.23 | 3,389,194 | +0.03(+0.12%) |
Mar 25, 2009 | 25.06 | 26.21 | 24.25 | 25.20 | 2,713,626 | +0.43(+1.74%) |
Mar 24, 2009 | 24.78 | 25.15 | 24.24 | 24.77 | 2,066,904 | -0.65(-2.56%) |
Mar 23, 2009 | 24.53 | 25.42 | 24.45 | 25.42 | 3,336,243 | +2.35(+10.19%) |
Mar 20, 2009 | 24.71 | 25.20 | 22.99 | 23.07 | 2,396,894 | -2.09(-8.31%) |
Mar 19, 2009 | 23.98 | 25.35 | 23.98 | 25.16 | 2,768,152 | +1.61(+6.84%) |
Mar 18, 2009 | 22.61 | 23.83 | 21.93 | 23.55 | 2,793,050 | +0.77(+3.38%) |
Mar 17, 2009 | 21.41 | 22.78 | 21.06 | 22.78 | 2,325,352 | +1.39(+6.50%) |
Mar 16, 2009 | 21.37 | 22.25 | 20.86 | 21.39 | 2,670,604 | +0.45(+2.15%) |
Mar 13, 2009 | 22.05 | 22.20 | 20.48 | 20.94 | 0 | -0.94(-4.30%) |
Mar 12, 2009 | 21.06 | 21.96 | 20.42 | 21.88 | 2,277,584 | +1.08(+5.19%) |
Mar 11, 2009 | 21.00 | 21.56 | 20.06 | 20.80 | 3,102,279 | -0.10(-0.48%) |
Mar 10, 2009 | 20.04 | 21.18 | 19.94 | 20.90 | 3,193,805 | +1.46(+7.51%) |
Mar 09, 2009 | 19.27 | 20.27 | 19.01 | 19.44 | 2,609,790 | +0.10(+0.52%) |
Mar 06, 2009 | 19.95 | 20.73 | 18.74 | 19.34 | 0 | -0.27(-1.38%) |
Mar 05, 2009 | 19.32 | 20.50 | 18.98 | 19.61 | 3,512,696 | -0.43(-2.15%) |
Mar 04, 2009 | 18.60 | 20.59 | 18.42 | 20.04 | 5,267,795 | +2.81(+16.31%) |
Mar 02, 2009 | 18.84 | 18.93 | 17.09 | 17.23 | 2,895,263 | -2.10(-10.86%) |
Feb 27, 2009 | 18.83 | 20.20 | 18.55 | 19.33 | 0 | -0.27(-1.38%) |
Feb 26, 2009 | 19.10 | 20.05 | 18.58 | 19.60 | 3,777,649 | +0.78(+4.14%) |
Feb 25, 2009 | 18.65 | 19.60 | 18.08 | 18.82 | 3,267,506 | +0.07(+0.37%) |
Feb 24, 2009 | 17.86 | 19.09 | 17.61 | 18.75 | 3,311,317 | +1.07(+6.05%) |
Feb 23, 2009 | 19.39 | 19.51 | 17.59 | 17.68 | 2,633,344 | -1.42(-7.43%) |
Feb 20, 2009 | 19.39 | 19.87 | 18.35 | 19.10 | 0 | -0.74(-3.73%) |
Feb 19, 2009 | 20.48 | 20.84 | 19.71 | 19.84 | 3,282,360 | -0.27(-1.34%) |
Feb 18, 2009 | 20.67 | 20.94 | 19.83 | 20.11 | 3,629,733 | -0.42(-2.05%) |
Feb 17, 2009 | 20.99 | 21.60 | 20.15 | 20.53 | 4,514,874 | -1.27(-5.83%) |
Feb 13, 2009 | 21.40 | 22.54 | 21.38 | 21.80 | 3,285,023 | +0.45(+2.11%) |
Feb 12, 2009 | 20.99 | 21.54 | 20.60 | 21.35 | 3,144,543 | +0.18(+0.85%) |
Feb 11, 2009 | 22.10 | 22.65 | 20.90 | 21.17 | 3,037,823 | -0.72(-3.29%) |
Feb 10, 2009 | 22.24 | 23.73 | 21.65 | 21.89 | 4,495,147 | -1.13(-4.91%) |
Feb 09, 2009 | 23.16 | 24.29 | 22.88 | 23.02 | 4,408,592 | +0.45(+1.99%) |
Feb 06, 2009 | 19.81 | 22.65 | 19.81 | 22.57 | 0 | +2.40(+11.90%) |
Feb 05, 2009 | 19.36 | 20.45 | 18.88 | 20.17 | 2,762,215 | +0.75(+3.86%) |
Feb 04, 2009 | 18.97 | 19.95 | 18.97 | 19.42 | 1,389,374 | +0.36(+1.89%) |
Feb 03, 2009 | 18.60 | 19.12 | 18.47 | 19.06 | 1,388,843 | +0.64(+3.47%) |
Feb 02, 2009 | 18.82 | 18.91 | 18.20 | 18.42 | 1,794,260 | -0.77(-4.01%) |
Jan 30, 2009 | 19.62 | 20.01 | 18.91 | 19.19 | 0 | +0.38(+2.02%) |
Jan 29, 2009 | 19.24 | 19.66 | 18.69 | 18.81 | 1,458,590 | -0.90(-4.57%) |
Jan 28, 2009 | 19.18 | 19.77 | 18.69 | 19.71 | 1,886,355 | +1.11(+5.97%) |
Jan 27, 2009 | 18.96 | 19.36 | 18.43 | 18.60 | 2,018,078 | -0.35(-1.85%) |
Jan 26, 2009 | 18.93 | 19.84 | 18.60 | 18.95 | 1,773,137 | +0.20(+1.07%) |
Jan 23, 2009 | 17.43 | 19.07 | 17.43 | 18.75 | 2,574,141 | +0.63(+3.48%) |
Jan 22, 2009 | 18.46 | 18.83 | 17.55 | 18.12 | 1,951,966 | -1.17(-6.07%) |
Jan 21, 2009 | 18.28 | 19.36 | 17.88 | 19.29 | 1,634,886 | +1.55(+8.74%) |
Jan 20, 2009 | 19.45 | 20.08 | 17.71 | 17.74 | 2,256,187 | -2.25(-11.26%) |
Jan 16, 2009 | 20.36 | 21.02 | 19.30 | 19.99 | 0 | +0.15(+0.76%) |
Jan 15, 2009 | 19.48 | 20.00 | 18.40 | 19.84 | 1,774,179 | +0.35(+1.80%) |
Jan 14, 2009 | 21.60 | 21.60 | 19.19 | 19.49 | 3,044,856 | -2.12(-9.81%) |
Jan 13, 2009 | 20.46 | 21.80 | 20.17 | 21.61 | 2,848,069 | +1.15(+5.62%) |
Jan 12, 2009 | 20.77 | 21.09 | 20.14 | 20.46 | 2,293,124 | -0.89(-4.17%) |
Jan 09, 2009 | 22.54 | 22.64 | 20.90 | 21.35 | 1,211,738 | -1.02(-4.56%) |
Jan 08, 2009 | 21.43 | 22.56 | 21.32 | 22.37 | 1,850,749 | +0.68(+3.14%) |
Jan 07, 2009 | 22.90 | 23.06 | 21.10 | 21.69 | 1,774,684 | -1.65(-7.07%) |
Jan 06, 2009 | 22.50 | 23.80 | 22.50 | 23.34 | 3,205,806 | +1.18(+5.32%) |
Jan 05, 2009 | 21.04 | 22.16 | 20.76 | 22.16 | 5,828,434 | +1.05(+4.97%) |
Jan 02, 2009 | 19.85 | 21.29 | 19.85 | 21.11 | 0 | +1.36(+6.89%) |