Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.87 | 22.54 | 21.78 | 22.33 | 8,003,772 | +0.48(+2.22%) |
Mar 30, 2009 | 21.29 | 21.86 | 21.29 | 21.84 | 6,058,448 | -0.02(-0.08%) |
Mar 26, 2009 | 21.77 | 21.93 | 21.31 | 21.86 | 4,790,555 | +0.30(+1.39%) |
Mar 25, 2009 | 21.44 | 21.85 | 21.23 | 21.56 | 3,052,600 | +0.10(+0.47%) |
Mar 24, 2009 | 21.63 | 21.92 | 21.45 | 21.46 | 3,596,011 | -0.50(-2.28%) |
Mar 23, 2009 | 21.44 | 21.98 | 21.42 | 21.96 | 3,838,240 | +0.66(+3.10%) |
Mar 20, 2009 | 21.45 | 21.86 | 21.23 | 21.30 | 5,202,912 | -0.13(-0.61%) |
Mar 19, 2009 | 21.53 | 21.59 | 21.14 | 21.43 | 3,988,811 | -0.10(-0.47%) |
Mar 18, 2009 | 20.72 | 21.65 | 20.66 | 21.53 | 6,855,166 | +0.94(+4.54%) |
Mar 17, 2009 | 20.31 | 20.61 | 20.12 | 20.60 | 3,363,273 | +0.34(+1.70%) |
Mar 16, 2009 | 19.95 | 20.56 | 19.95 | 20.25 | 4,332,467 | +0.49(+2.48%) |
Mar 13, 2009 | 19.74 | 19.89 | 19.47 | 19.76 | 0 | +0.20(+1.04%) |
Mar 12, 2009 | 19.22 | 19.63 | 19.13 | 19.56 | 3,350,371 | +0.28(+1.43%) |
Mar 11, 2009 | 19.28 | 19.53 | 19.16 | 19.28 | 4,503,650 | +0.21(+1.09%) |
Mar 10, 2009 | 19.05 | 19.14 | 18.76 | 19.07 | 5,378,050 | +0.64(+3.49%) |
Mar 09, 2009 | 18.98 | 19.02 | 18.35 | 18.43 | 4,375,017 | -0.70(-3.65%) |
Mar 06, 2009 | 19.09 | 19.51 | 18.77 | 19.13 | 0 | +0.18(+0.95%) |
Mar 05, 2009 | 19.12 | 19.29 | 18.79 | 18.95 | 4,730,975 | -0.45(-2.32%) |
Mar 04, 2009 | 19.34 | 19.61 | 19.00 | 19.40 | 4,092,688 | -0.46(-2.33%) |
Mar 02, 2009 | 20.30 | 20.48 | 19.82 | 19.86 | 4,502,345 | -0.55(-2.68%) |
Feb 27, 2009 | 20.53 | 20.76 | 20.22 | 20.41 | 0 | -0.18(-0.88%) |
Feb 26, 2009 | 20.98 | 21.23 | 20.57 | 20.59 | 5,081,024 | -0.17(-0.84%) |
Feb 25, 2009 | 21.07 | 21.07 | 20.68 | 20.76 | 5,748,861 | -0.35(-1.65%) |
Feb 24, 2009 | 20.92 | 21.20 | 20.72 | 21.11 | 4,154,585 | +0.25(+1.19%) |
Feb 23, 2009 | 21.39 | 21.50 | 20.83 | 20.87 | 3,499,172 | -0.29(-1.39%) |
Feb 20, 2009 | 21.20 | 21.52 | 20.96 | 21.16 | 4,137,210 | -0.25(-1.16%) |
Feb 19, 2009 | 21.50 | 21.70 | 21.29 | 21.41 | 3,129,318 | +0.14(+0.64%) |
Feb 18, 2009 | 21.58 | 21.70 | 21.14 | 21.27 | 3,892,041 | -0.21(-1.00%) |
Feb 17, 2009 | 22.16 | 22.16 | 21.47 | 21.49 | 4,706,078 | -0.70(-3.18%) |
Feb 13, 2009 | 22.46 | 22.54 | 22.12 | 22.19 | 3,807,957 | -0.46(-2.04%) |
Feb 12, 2009 | 22.64 | 22.70 | 22.23 | 22.65 | 4,421,810 | -0.04(-0.17%) |
Feb 11, 2009 | 22.82 | 22.82 | 22.42 | 22.69 | 2,810,649 | +0.03(+0.15%) |
Feb 10, 2009 | 23.09 | 23.22 | 22.56 | 22.66 | 3,680,182 | -0.56(-2.40%) |
Feb 09, 2009 | 23.26 | 23.30 | 22.87 | 23.22 | 3,835,877 | -0.05(-0.22%) |
Feb 06, 2009 | 23.16 | 23.45 | 23.11 | 23.27 | 4,022,807 | +0.03(+0.15%) |
Feb 05, 2009 | 23.10 | 23.32 | 23.00 | 23.23 | 3,556,271 | +0.09(+0.39%) |
Feb 04, 2009 | 23.14 | 23.46 | 22.99 | 23.14 | 3,718,555 | +0.02(+0.07%) |
Feb 03, 2009 | 22.96 | 23.24 | 22.75 | 23.13 | 3,173,307 | +0.24(+1.03%) |
Feb 02, 2009 | 22.78 | 22.96 | 22.55 | 22.89 | 3,746,024 | -0.08(-0.34%) |
Jan 30, 2009 | 23.15 | 23.42 | 22.83 | 22.97 | 0 | -0.21(-0.90%) |
Jan 29, 2009 | 23.05 | 23.47 | 22.99 | 23.18 | 2,884,580 | -0.03(-0.15%) |
Jan 28, 2009 | 23.41 | 23.55 | 22.99 | 23.21 | 3,496,693 | -0.12(-0.51%) |
Jan 27, 2009 | 23.22 | 23.40 | 23.05 | 23.33 | 3,366,383 | +0.19(+0.83%) |
Jan 26, 2009 | 22.70 | 23.27 | 22.59 | 23.14 | 4,808,674 | +0.56(+2.50%) |
Jan 23, 2009 | 22.32 | 22.69 | 22.11 | 22.57 | 5,297,453 | +0.00(+0.00%) |
Jan 22, 2009 | 22.43 | 22.72 | 22.26 | 22.57 | 6,754,527 | +0.01(+0.02%) |
Jan 21, 2009 | 22.46 | 22.59 | 22.01 | 22.57 | 4,458,051 | +0.30(+1.37%) |
Jan 20, 2009 | 22.52 | 23.01 | 22.26 | 22.26 | 5,443,747 | -0.32(-1.42%) |
Jan 16, 2009 | 22.52 | 22.70 | 22.32 | 22.59 | 4,398,395 | +0.17(+0.78%) |
Jan 15, 2009 | 22.15 | 22.42 | 21.95 | 22.41 | 3,201,424 | +0.20(+0.91%) |
Jan 14, 2009 | 22.17 | 22.32 | 21.95 | 22.21 | 5,290,266 | -0.10(-0.45%) |
Jan 13, 2009 | 22.56 | 22.60 | 22.15 | 22.31 | 4,875,278 | -0.40(-1.76%) |
Jan 12, 2009 | 22.40 | 23.08 | 22.39 | 22.71 | 5,952,848 | +0.36(+1.59%) |
Jan 09, 2009 | 22.38 | 22.69 | 22.22 | 22.35 | 4,784,368 | +0.11(+0.51%) |
Jan 08, 2009 | 22.00 | 22.38 | 22.00 | 22.24 | 4,671,763 | +0.23(+1.05%) |
Jan 07, 2009 | 21.75 | 22.06 | 21.75 | 22.01 | 3,642,433 | -0.05(-0.20%) |
Jan 06, 2009 | 22.26 | 22.40 | 21.91 | 22.06 | 2,575,673 | -0.19(-0.86%) |
Jan 05, 2009 | 22.09 | 22.36 | 21.99 | 22.25 | 3,877,183 | +0.12(+0.54%) |
Jan 02, 2009 | 21.98 | 22.22 | 21.84 | 22.13 | 0 | +0.19(+0.85%) |