Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 20.32 | 20.71 | 19.52 | 19.83 | 1,937,414 | -0.71(-3.48%) |
Mar 30, 2009 | 17.00 | 20.62 | 17.00 | 20.55 | 4,637,847 | +2.86(+16.20%) |
Mar 26, 2009 | 17.69 | 17.73 | 17.32 | 17.68 | 838,505 | +0.16(+0.92%) |
Mar 25, 2009 | 17.44 | 17.67 | 16.95 | 17.52 | 621,457 | +0.15(+0.88%) |
Mar 24, 2009 | 17.94 | 18.05 | 17.26 | 17.37 | 802,749 | -0.85(-4.68%) |
Mar 23, 2009 | 17.70 | 18.26 | 17.57 | 18.22 | 844,547 | +0.56(+3.18%) |
Mar 20, 2009 | 18.50 | 18.73 | 17.64 | 17.66 | 719,777 | -0.67(-3.65%) |
Mar 19, 2009 | 18.67 | 18.82 | 18.12 | 18.33 | 774,987 | -0.22(-1.20%) |
Mar 18, 2009 | 18.03 | 18.64 | 17.92 | 18.55 | 1,655,188 | +0.75(+4.23%) |
Mar 17, 2009 | 17.15 | 17.88 | 17.01 | 17.80 | 1,252,666 | +0.81(+4.79%) |
Mar 16, 2009 | 17.55 | 17.66 | 16.91 | 16.98 | 724,981 | -0.45(-2.60%) |
Mar 13, 2009 | 18.30 | 18.38 | 16.97 | 17.44 | 1,228,629 | -0.82(-4.50%) |
Mar 12, 2009 | 16.97 | 18.33 | 16.97 | 18.26 | 1,391,826 | +1.28(+7.51%) |
Mar 11, 2009 | 17.17 | 17.47 | 16.40 | 16.98 | 1,662,901 | -0.11(-0.63%) |
Mar 10, 2009 | 16.51 | 17.32 | 16.38 | 17.09 | 1,481,278 | +0.85(+5.25%) |
Mar 09, 2009 | 16.15 | 16.64 | 15.69 | 16.24 | 1,335,041 | -0.15(-0.89%) |
Mar 06, 2009 | 17.49 | 17.65 | 15.81 | 16.38 | 1,901,024 | -0.91(-5.24%) |
Mar 05, 2009 | 17.97 | 18.23 | 17.17 | 17.29 | 1,814,585 | -1.01(-5.50%) |
Mar 04, 2009 | 17.91 | 18.66 | 17.86 | 18.30 | 2,168,776 | -3.69(-16.77%) |
Mar 02, 2009 | 22.40 | 22.67 | 21.82 | 21.98 | 1,330,256 | -0.58(-2.59%) |
Feb 27, 2009 | 22.24 | 23.12 | 22.12 | 22.57 | 1,025,285 | +0.10(+0.44%) |
Feb 26, 2009 | 23.39 | 23.60 | 22.47 | 22.47 | 701,113 | -0.56(-2.43%) |
Feb 25, 2009 | 23.10 | 23.46 | 22.54 | 23.03 | 1,048,258 | -0.29(-1.25%) |
Feb 24, 2009 | 22.35 | 23.40 | 22.30 | 23.32 | 955,273 | +1.30(+5.89%) |
Feb 23, 2009 | 22.72 | 22.90 | 21.97 | 22.02 | 812,834 | -0.49(-2.18%) |
Feb 20, 2009 | 22.27 | 22.93 | 21.71 | 22.51 | 1,691,451 | +0.03(+0.14%) |
Feb 19, 2009 | 24.55 | 24.70 | 22.32 | 22.48 | 2,507,416 | -1.69(-6.99%) |
Feb 18, 2009 | 24.93 | 24.93 | 24.16 | 24.17 | 1,024,063 | -0.38(-1.56%) |
Feb 17, 2009 | 24.99 | 24.99 | 24.19 | 24.56 | 993,842 | -0.88(-3.44%) |
Feb 13, 2009 | 25.25 | 25.80 | 24.99 | 25.43 | 593,661 | +0.25(+1.01%) |
Feb 12, 2009 | 24.52 | 25.25 | 24.20 | 25.18 | 706,844 | +0.68(+2.76%) |
Feb 11, 2009 | 24.41 | 24.97 | 24.13 | 24.50 | 473,582 | +0.09(+0.38%) |
Feb 10, 2009 | 25.35 | 25.46 | 24.25 | 24.41 | 869,891 | -0.94(-3.73%) |
Feb 09, 2009 | 25.62 | 25.62 | 24.98 | 25.35 | 572,070 | -0.26(-1.02%) |
Feb 06, 2009 | 25.35 | 25.79 | 24.92 | 25.62 | 1,045,458 | +0.35(+1.37%) |
Feb 05, 2009 | 24.89 | 25.81 | 24.13 | 25.27 | 1,365,158 | +0.29(+1.17%) |
Feb 04, 2009 | 25.29 | 25.72 | 24.85 | 24.98 | 1,606,344 | -0.58(-2.25%) |
Feb 03, 2009 | 25.35 | 25.87 | 25.21 | 25.55 | 1,277,523 | -0.05(-0.18%) |
Feb 02, 2009 | 24.63 | 25.88 | 23.99 | 25.60 | 1,452,180 | +0.77(+3.09%) |
Jan 30, 2009 | 25.42 | 25.59 | 24.77 | 24.83 | 936,426 | -0.51(-2.00%) |
Jan 29, 2009 | 24.55 | 25.44 | 24.55 | 25.34 | 1,314,010 | +0.35(+1.38%) |
Jan 28, 2009 | 24.69 | 25.00 | 24.58 | 24.99 | 1,032,497 | +0.58(+2.39%) |
Jan 27, 2009 | 24.60 | 24.91 | 24.10 | 24.41 | 855,482 | -0.15(-0.59%) |
Jan 26, 2009 | 23.95 | 25.14 | 23.88 | 24.56 | 1,682,121 | +0.61(+2.57%) |
Jan 23, 2009 | 23.33 | 23.96 | 23.12 | 23.94 | 1,074,752 | +0.15(+0.61%) |
Jan 22, 2009 | 23.09 | 24.06 | 22.75 | 23.80 | 1,373,459 | +0.31(+1.31%) |
Jan 21, 2009 | 21.42 | 23.54 | 21.42 | 23.49 | 2,909,324 | +2.28(+10.76%) |
Jan 20, 2009 | 20.53 | 21.61 | 20.45 | 21.21 | 1,906,092 | +0.68(+3.29%) |
Jan 16, 2009 | 20.98 | 21.05 | 19.92 | 20.53 | 804,922 | -0.16(-0.78%) |
Jan 15, 2009 | 20.64 | 21.32 | 19.53 | 20.69 | 1,381,372 | +0.05(+0.22%) |
Jan 14, 2009 | 20.56 | 20.82 | 20.46 | 20.65 | 766,694 | -0.16(-0.78%) |
Jan 13, 2009 | 20.71 | 20.94 | 20.66 | 20.81 | 545,449 | +0.12(+0.59%) |
Jan 12, 2009 | 21.02 | 21.11 | 20.42 | 20.68 | 384,091 | -0.31(-1.46%) |
Jan 09, 2009 | 21.56 | 21.74 | 20.91 | 20.99 | 832,384 | -0.45(-2.08%) |
Jan 08, 2009 | 21.04 | 21.44 | 20.83 | 21.44 | 999,160 | +0.47(+2.23%) |
Jan 07, 2009 | 20.49 | 21.07 | 19.72 | 20.97 | 1,281,448 | +0.22(+1.07%) |
Jan 06, 2009 | 21.77 | 21.84 | 20.64 | 20.75 | 976,986 | -0.84(-3.91%) |
Jan 05, 2009 | 21.34 | 21.63 | 21.14 | 21.59 | 868,155 | +0.25(+1.15%) |