Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.78 | 20.37 | 19.69 | 20.00 | 1,024,850 | +0.31(+1.57%) |
Mar 30, 2009 | 19.07 | 19.73 | 19.07 | 19.69 | 1,033,089 | -0.15(-0.76%) |
Mar 26, 2009 | 19.59 | 19.85 | 19.22 | 19.84 | 1,024,785 | +0.42(+2.16%) |
Mar 25, 2009 | 19.56 | 19.72 | 19.00 | 19.42 | 967,284 | +0.04(+0.21%) |
Mar 24, 2009 | 19.71 | 19.93 | 19.38 | 19.38 | 1,210,508 | -0.55(-2.76%) |
Mar 23, 2009 | 19.49 | 19.94 | 19.48 | 19.93 | 2,174,848 | +1.06(+5.62%) |
Mar 20, 2009 | 18.89 | 19.34 | 18.83 | 18.87 | 1,311,432 | +0.13(+0.69%) |
Mar 19, 2009 | 18.99 | 19.14 | 18.62 | 18.74 | 1,511,579 | +0.48(+2.61%) |
Mar 18, 2009 | 18.24 | 18.39 | 17.80 | 18.26 | 1,234,245 | -0.04(-0.20%) |
Mar 17, 2009 | 17.80 | 18.30 | 17.61 | 18.30 | 840,976 | +0.59(+3.33%) |
Mar 16, 2009 | 17.81 | 18.03 | 17.65 | 17.71 | 1,235,318 | -0.01(-0.06%) |
Mar 13, 2009 | 17.51 | 17.78 | 16.91 | 17.72 | 0 | +0.36(+2.07%) |
Mar 12, 2009 | 16.91 | 17.46 | 16.71 | 17.36 | 1,535,169 | +0.45(+2.66%) |
Mar 11, 2009 | 17.75 | 17.75 | 16.59 | 16.91 | 2,078,306 | -0.72(-4.08%) |
Mar 10, 2009 | 18.09 | 18.09 | 17.24 | 17.63 | 2,361,068 | -0.11(-0.62%) |
Mar 09, 2009 | 17.96 | 18.16 | 17.61 | 17.74 | 1,368,903 | -0.32(-1.77%) |
Mar 06, 2009 | 18.46 | 18.80 | 17.62 | 18.06 | 0 | -0.19(-1.04%) |
Mar 05, 2009 | 18.69 | 18.69 | 18.15 | 18.25 | 2,410,386 | -0.63(-3.34%) |
Mar 04, 2009 | 18.49 | 19.16 | 18.25 | 18.88 | 1,494,841 | +0.61(+3.34%) |
Mar 02, 2009 | 18.17 | 18.59 | 18.05 | 18.27 | 1,590,386 | -0.13(-0.71%) |
Feb 27, 2009 | 18.85 | 19.10 | 17.83 | 18.40 | 0 | -0.72(-3.77%) |
Feb 26, 2009 | 19.27 | 19.39 | 18.90 | 19.12 | 1,545,582 | -0.03(-0.16%) |
Feb 25, 2009 | 19.09 | 19.32 | 18.81 | 19.15 | 1,496,270 | +0.02(+0.10%) |
Feb 24, 2009 | 19.03 | 19.30 | 18.84 | 19.13 | 1,181,652 | +0.19(+1.00%) |
Feb 23, 2009 | 18.86 | 19.13 | 18.69 | 18.94 | 1,631,892 | +0.15(+0.80%) |
Feb 20, 2009 | 18.98 | 19.18 | 18.28 | 18.79 | 1,184,580 | -0.41(-2.14%) |
Feb 19, 2009 | 19.83 | 20.04 | 19.15 | 19.20 | 1,103,374 | -0.63(-3.18%) |
Feb 18, 2009 | 20.33 | 20.43 | 19.70 | 19.83 | 1,240,558 | -0.47(-2.32%) |
Feb 17, 2009 | 20.10 | 20.61 | 20.10 | 20.30 | 1,064,339 | -0.43(-2.07%) |
Feb 13, 2009 | 20.73 | 21.00 | 20.53 | 20.73 | 822,460 | +0.04(+0.19%) |
Feb 12, 2009 | 20.45 | 20.72 | 20.05 | 20.69 | 1,003,640 | +0.00(+0.00%) |
Feb 11, 2009 | 20.48 | 20.99 | 20.09 | 20.69 | 1,461,473 | +0.34(+1.67%) |
Feb 10, 2009 | 20.07 | 20.78 | 20.00 | 20.35 | 1,554,343 | +0.09(+0.44%) |
Feb 09, 2009 | 21.07 | 21.25 | 19.96 | 20.26 | 1,751,529 | -0.93(-4.39%) |
Feb 06, 2009 | 21.05 | 21.29 | 21.00 | 21.19 | 1,104,280 | +0.14(+0.67%) |
Feb 05, 2009 | 21.01 | 21.50 | 20.84 | 21.05 | 1,486,273 | +0.02(+0.10%) |
Feb 04, 2009 | 21.10 | 21.32 | 20.72 | 21.03 | 584,012 | +0.08(+0.38%) |
Feb 03, 2009 | 20.99 | 21.13 | 20.55 | 20.95 | 600,875 | +0.04(+0.19%) |
Feb 02, 2009 | 20.55 | 21.04 | 20.42 | 20.91 | 772,138 | +0.17(+0.82%) |
Jan 30, 2009 | 20.71 | 21.04 | 20.61 | 20.74 | 0 | -0.01(-0.05%) |
Jan 29, 2009 | 20.50 | 20.99 | 20.50 | 20.75 | 997,846 | -0.06(-0.29%) |
Jan 28, 2009 | 20.61 | 20.81 | 20.26 | 20.81 | 857,358 | +0.41(+2.01%) |
Jan 27, 2009 | 20.25 | 20.50 | 20.12 | 20.40 | 890,892 | +0.28(+1.39%) |
Jan 26, 2009 | 19.77 | 20.26 | 19.69 | 20.12 | 750,450 | +0.46(+2.34%) |
Jan 23, 2009 | 19.48 | 19.81 | 19.22 | 19.66 | 922,464 | +0.01(+0.05%) |
Jan 22, 2009 | 19.50 | 19.87 | 19.21 | 19.65 | 1,376,131 | +0.01(+0.05%) |
Jan 21, 2009 | 19.57 | 19.70 | 19.01 | 19.64 | 1,061,891 | +0.24(+1.24%) |
Jan 20, 2009 | 20.00 | 20.25 | 19.32 | 19.40 | 987,497 | -0.62(-3.10%) |
Jan 16, 2009 | 19.78 | 20.17 | 19.59 | 20.02 | 1,041,634 | +0.44(+2.25%) |
Jan 15, 2009 | 19.57 | 19.72 | 19.13 | 19.58 | 1,189,553 | +0.07(+0.36%) |
Jan 14, 2009 | 19.69 | 19.83 | 19.36 | 19.51 | 900,616 | -0.40(-2.01%) |
Jan 13, 2009 | 19.36 | 19.99 | 19.05 | 19.91 | 1,094,886 | +0.48(+2.47%) |
Jan 12, 2009 | 19.32 | 19.56 | 19.11 | 19.43 | 873,316 | +0.06(+0.31%) |
Jan 09, 2009 | 20.02 | 20.02 | 19.25 | 19.37 | 683,486 | -0.56(-2.81%) |
Jan 08, 2009 | 19.75 | 20.00 | 19.50 | 19.93 | 720,667 | +0.12(+0.61%) |
Jan 07, 2009 | 19.95 | 20.21 | 19.65 | 19.81 | 589,951 | -0.27(-1.34%) |
Jan 06, 2009 | 20.81 | 20.81 | 19.96 | 20.08 | 797,729 | -0.66(-3.18%) |
Jan 05, 2009 | 20.89 | 21.05 | 20.32 | 20.74 | 916,334 | -0.24(-1.14%) |
Jan 02, 2009 | 20.65 | 21.00 | 20.27 | 20.98 | 0 | +0.39(+1.89%) |