Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.51 | 17.80 | 17.31 | 17.52 | 6,000,661 | +0.19(+1.11%) |
Mar 30, 2009 | 17.43 | 17.57 | 17.17 | 17.33 | 5,436,647 | -0.88(-4.81%) |
Mar 26, 2009 | 17.74 | 18.23 | 17.46 | 18.21 | 7,575,842 | +0.59(+3.34%) |
Mar 25, 2009 | 17.74 | 18.14 | 17.33 | 17.62 | 6,979,808 | -0.02(-0.12%) |
Mar 24, 2009 | 17.59 | 17.85 | 17.46 | 17.64 | 4,045,550 | -0.09(-0.50%) |
Mar 23, 2009 | 17.52 | 17.75 | 17.44 | 17.73 | 6,269,141 | +0.54(+3.15%) |
Mar 20, 2009 | 17.78 | 18.09 | 17.16 | 17.19 | 7,755,461 | -0.51(-2.90%) |
Mar 19, 2009 | 17.76 | 17.90 | 17.57 | 17.70 | 6,508,602 | +0.42(+2.42%) |
Mar 18, 2009 | 17.08 | 17.65 | 16.73 | 17.28 | 6,903,301 | +0.14(+0.80%) |
Mar 17, 2009 | 16.48 | 17.15 | 16.36 | 17.15 | 7,103,890 | +0.71(+4.33%) |
Mar 16, 2009 | 16.68 | 16.90 | 16.36 | 16.44 | 5,909,642 | -0.04(-0.25%) |
Mar 13, 2009 | 16.81 | 16.89 | 16.31 | 16.48 | 0 | -0.23(-1.35%) |
Mar 12, 2009 | 15.91 | 16.82 | 15.91 | 16.70 | 6,633,828 | +0.70(+4.36%) |
Mar 11, 2009 | 15.78 | 16.24 | 15.55 | 16.00 | 7,355,304 | +0.36(+2.32%) |
Mar 10, 2009 | 15.33 | 15.79 | 15.26 | 15.64 | 10,204,644 | +0.42(+2.79%) |
Mar 09, 2009 | 15.79 | 15.92 | 15.13 | 15.22 | 9,072,778 | -0.71(-4.43%) |
Mar 06, 2009 | 16.14 | 16.55 | 15.62 | 15.92 | 0 | -0.10(-0.60%) |
Mar 05, 2009 | 16.52 | 16.61 | 15.90 | 16.02 | 9,586,883 | -0.83(-4.92%) |
Mar 04, 2009 | 17.47 | 17.61 | 16.77 | 16.85 | 11,154,602 | -0.82(-4.65%) |
Mar 02, 2009 | 18.13 | 18.37 | 17.65 | 17.67 | 10,160,237 | -0.81(-4.41%) |
Feb 27, 2009 | 18.58 | 18.70 | 17.85 | 18.48 | 0 | -0.27(-1.42%) |
Feb 26, 2009 | 19.30 | 19.35 | 18.72 | 18.75 | 5,113,950 | -0.40(-2.07%) |
Feb 25, 2009 | 19.45 | 19.65 | 18.98 | 19.15 | 6,409,014 | -0.30(-1.55%) |
Feb 24, 2009 | 18.98 | 19.54 | 18.63 | 19.45 | 9,167,049 | +0.60(+3.16%) |
Feb 23, 2009 | 19.74 | 19.80 | 18.79 | 18.85 | 7,766,694 | -0.71(-3.61%) |
Feb 20, 2009 | 19.17 | 19.72 | 19.17 | 19.56 | 0 | +0.12(+0.60%) |
Feb 19, 2009 | 19.67 | 19.80 | 19.38 | 19.44 | 4,506,760 | -0.10(-0.49%) |
Feb 18, 2009 | 19.60 | 19.87 | 19.44 | 19.54 | 7,101,387 | -0.06(-0.31%) |
Feb 17, 2009 | 19.57 | 19.95 | 19.06 | 19.60 | 7,509,002 | -0.46(-2.29%) |
Feb 13, 2009 | 19.82 | 20.33 | 19.80 | 20.06 | 6,545,989 | +0.03(+0.14%) |
Feb 12, 2009 | 20.27 | 20.27 | 18.89 | 20.03 | 10,402,418 | +0.55(+2.85%) |
Feb 11, 2009 | 19.51 | 19.87 | 19.39 | 19.48 | 6,795,280 | +0.10(+0.53%) |
Feb 10, 2009 | 20.06 | 20.19 | 19.37 | 19.37 | 7,463,623 | -0.82(-4.07%) |
Feb 09, 2009 | 20.32 | 20.55 | 19.85 | 20.19 | 6,525,378 | -0.17(-0.84%) |
Feb 06, 2009 | 20.15 | 20.45 | 20.06 | 20.37 | 6,418,320 | +0.18(+0.92%) |
Feb 05, 2009 | 20.40 | 20.55 | 19.95 | 20.18 | 8,879,393 | -0.36(-1.73%) |
Feb 04, 2009 | 21.10 | 21.32 | 20.47 | 20.54 | 6,986,374 | -0.44(-2.09%) |
Feb 03, 2009 | 20.88 | 21.05 | 20.40 | 20.97 | 6,163,953 | +0.26(+1.26%) |
Feb 02, 2009 | 21.14 | 21.33 | 20.47 | 20.71 | 8,446,661 | -0.64(-2.98%) |
Jan 30, 2009 | 21.95 | 21.97 | 21.22 | 21.35 | 0 | -0.42(-1.95%) |
Jan 29, 2009 | 22.36 | 22.44 | 21.66 | 21.78 | 6,315,245 | -0.71(-3.14%) |
Jan 28, 2009 | 22.75 | 22.86 | 22.25 | 22.48 | 5,547,108 | +0.07(+0.31%) |
Jan 27, 2009 | 22.46 | 22.59 | 22.20 | 22.41 | 4,850,850 | +0.11(+0.49%) |
Jan 26, 2009 | 21.97 | 22.64 | 21.91 | 22.30 | 5,538,529 | +0.34(+1.56%) |
Jan 23, 2009 | 21.91 | 22.34 | 21.60 | 21.96 | 5,706,908 | -0.34(-1.50%) |
Jan 22, 2009 | 22.06 | 22.43 | 21.39 | 22.30 | 6,246,399 | -0.05(-0.21%) |
Jan 21, 2009 | 21.85 | 22.42 | 21.51 | 22.34 | 6,361,429 | +0.75(+3.49%) |
Jan 20, 2009 | 21.91 | 22.23 | 21.51 | 21.59 | 5,870,748 | -0.58(-2.62%) |
Jan 16, 2009 | 22.44 | 22.44 | 21.69 | 22.17 | 9,260,372 | +0.00(+0.00%) |
Jan 15, 2009 | 20.98 | 22.19 | 20.88 | 22.17 | 7,836,080 | +0.66(+3.05%) |
Jan 14, 2009 | 21.91 | 22.00 | 21.23 | 21.52 | 5,858,775 | -0.61(-2.75%) |
Jan 13, 2009 | 22.25 | 22.27 | 21.93 | 22.12 | 5,359,987 | -0.15(-0.68%) |
Jan 12, 2009 | 22.40 | 22.42 | 22.02 | 22.28 | 4,225,506 | -0.13(-0.58%) |
Jan 09, 2009 | 22.84 | 23.04 | 22.33 | 22.41 | 4,500,548 | -0.31(-1.36%) |
Jan 08, 2009 | 22.16 | 22.77 | 21.99 | 22.71 | 4,621,904 | +0.42(+1.87%) |
Jan 07, 2009 | 22.53 | 22.63 | 22.19 | 22.30 | 6,883,186 | -0.35(-1.54%) |
Jan 06, 2009 | 23.16 | 23.27 | 22.51 | 22.64 | 5,001,083 | -0.34(-1.46%) |
Jan 05, 2009 | 23.07 | 23.26 | 22.85 | 22.98 | 4,700,524 | -0.14(-0.62%) |
Jan 02, 2009 | 22.66 | 23.25 | 22.41 | 23.12 | 0 | +0.44(+1.93%) |