Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 20.11 | 20.59 | 19.87 | 20.41 | 5,221,767 | +0.52(+2.60%) |
Mar 30, 2009 | 20.14 | 20.42 | 19.74 | 19.89 | 5,571,452 | -1.51(-7.08%) |
Mar 26, 2009 | 21.87 | 22.02 | 21.18 | 21.41 | 5,556,566 | +0.06(+0.26%) |
Mar 25, 2009 | 20.98 | 21.65 | 20.33 | 21.35 | 5,220,640 | +0.57(+2.76%) |
Mar 24, 2009 | 20.61 | 21.70 | 20.60 | 20.78 | 7,503,226 | -0.93(-4.30%) |
Mar 23, 2009 | 21.39 | 21.84 | 21.17 | 21.71 | 9,207,376 | +0.75(+3.57%) |
Mar 20, 2009 | 21.74 | 21.74 | 20.68 | 20.96 | 10,466,676 | -0.41(-1.92%) |
Mar 19, 2009 | 20.83 | 21.77 | 20.83 | 21.37 | 8,932,718 | +0.64(+3.11%) |
Mar 18, 2009 | 19.84 | 20.75 | 18.85 | 20.73 | 6,881,197 | +0.74(+3.68%) |
Mar 17, 2009 | 18.60 | 19.99 | 18.44 | 19.99 | 5,409,966 | +1.38(+7.39%) |
Mar 16, 2009 | 19.05 | 19.63 | 18.49 | 18.62 | 6,033,164 | -0.15(-0.79%) |
Mar 13, 2009 | 18.38 | 18.80 | 17.82 | 18.76 | 0 | +0.55(+3.04%) |
Mar 12, 2009 | 16.88 | 18.40 | 16.51 | 18.21 | 6,354,554 | +1.25(+7.35%) |
Mar 11, 2009 | 17.85 | 17.85 | 16.68 | 16.96 | 6,372,671 | -0.84(-4.72%) |
Mar 10, 2009 | 17.08 | 17.83 | 16.89 | 17.80 | 5,668,547 | +1.16(+6.99%) |
Mar 09, 2009 | 16.44 | 17.24 | 16.21 | 16.64 | 4,693,970 | -0.10(-0.61%) |
Mar 06, 2009 | 17.03 | 17.43 | 16.07 | 16.74 | 0 | -0.11(-0.66%) |
Mar 05, 2009 | 17.67 | 18.07 | 16.49 | 16.85 | 6,386,507 | -1.45(-7.92%) |
Mar 04, 2009 | 17.91 | 18.79 | 17.45 | 18.30 | 6,702,336 | +0.77(+4.37%) |
Mar 02, 2009 | 17.86 | 18.39 | 17.44 | 17.54 | 5,875,573 | -0.79(-4.33%) |
Feb 27, 2009 | 18.41 | 18.88 | 18.28 | 18.33 | 0 | -0.63(-3.31%) |
Feb 26, 2009 | 19.77 | 19.96 | 18.80 | 18.96 | 4,709,475 | +0.03(+0.15%) |
Feb 25, 2009 | 19.46 | 19.73 | 18.33 | 18.93 | 6,549,747 | -0.66(-3.39%) |
Feb 24, 2009 | 18.28 | 19.63 | 18.06 | 19.60 | 6,681,589 | +1.46(+8.04%) |
Feb 23, 2009 | 19.58 | 19.85 | 18.10 | 18.14 | 5,074,923 | -0.47(-2.53%) |
Feb 20, 2009 | 18.61 | 19.09 | 18.01 | 18.61 | 0 | -0.52(-2.70%) |
Feb 19, 2009 | 19.81 | 20.08 | 19.08 | 19.12 | 4,047,887 | -0.53(-2.68%) |
Feb 18, 2009 | 19.72 | 20.21 | 19.07 | 19.65 | 6,346,296 | +0.11(+0.57%) |
Feb 17, 2009 | 20.32 | 20.38 | 19.50 | 19.54 | 4,474,496 | -1.53(-7.27%) |
Feb 13, 2009 | 21.45 | 21.64 | 21.04 | 21.07 | 2,918,301 | -0.42(-1.93%) |
Feb 12, 2009 | 21.11 | 21.63 | 20.45 | 21.49 | 4,877,043 | -0.54(-2.47%) |
Feb 11, 2009 | 21.59 | 22.14 | 21.22 | 22.03 | 3,598,186 | +0.74(+3.47%) |
Feb 10, 2009 | 22.81 | 23.26 | 21.16 | 21.29 | 4,275,304 | -1.86(-8.02%) |
Feb 09, 2009 | 21.85 | 23.85 | 21.85 | 23.15 | 1,960,109 | +0.08(+0.36%) |
Feb 06, 2009 | 22.34 | 23.15 | 22.19 | 23.07 | 4,280,265 | +0.67(+3.01%) |
Feb 05, 2009 | 21.25 | 22.74 | 21.24 | 22.39 | 3,338,612 | +0.69(+3.19%) |
Feb 04, 2009 | 21.84 | 22.22 | 21.37 | 21.70 | 2,390,107 | +0.10(+0.47%) |
Feb 03, 2009 | 21.57 | 21.87 | 21.33 | 21.60 | 2,914,157 | +0.21(+0.99%) |
Feb 02, 2009 | 21.77 | 22.03 | 21.17 | 21.39 | 5,145,632 | -1.15(-5.08%) |
Jan 30, 2009 | 22.92 | 23.10 | 21.90 | 22.53 | 0 | -0.12(-0.53%) |
Jan 29, 2009 | 23.82 | 23.82 | 22.59 | 22.65 | 2,473,806 | -1.56(-6.45%) |
Jan 28, 2009 | 24.89 | 24.89 | 23.53 | 24.21 | 3,078,041 | +1.11(+4.80%) |
Jan 27, 2009 | 22.96 | 23.30 | 22.47 | 23.10 | 2,221,794 | +0.51(+2.25%) |
Jan 26, 2009 | 22.99 | 23.62 | 22.17 | 22.60 | 2,629,863 | -0.06(-0.24%) |
Jan 23, 2009 | 21.64 | 22.86 | 21.47 | 22.65 | 3,378,436 | +0.27(+1.20%) |
Jan 22, 2009 | 23.25 | 23.29 | 22.02 | 22.38 | 3,885,943 | -1.40(-5.90%) |
Jan 21, 2009 | 22.14 | 23.89 | 21.70 | 23.79 | 4,001,538 | +2.11(+9.71%) |
Jan 20, 2009 | 22.33 | 23.58 | 21.67 | 21.68 | 4,127,542 | -1.49(-6.42%) |
Jan 16, 2009 | 23.64 | 24.00 | 22.83 | 23.17 | 0 | +0.13(+0.56%) |
Jan 15, 2009 | 22.62 | 23.74 | 21.81 | 23.04 | 2,942,532 | +0.36(+1.59%) |
Jan 14, 2009 | 23.63 | 23.89 | 22.48 | 22.68 | 2,544,531 | -1.63(-6.69%) |
Jan 13, 2009 | 24.32 | 24.64 | 23.85 | 24.31 | 3,210,427 | -0.22(-0.90%) |
Jan 12, 2009 | 25.58 | 25.63 | 24.24 | 24.53 | 2,026,398 | -0.87(-3.42%) |
Jan 09, 2009 | 26.35 | 26.41 | 25.29 | 25.39 | 1,583,915 | -0.90(-3.41%) |
Jan 08, 2009 | 25.76 | 26.52 | 25.70 | 26.29 | 1,602,614 | +0.25(+0.96%) |
Jan 07, 2009 | 27.20 | 27.23 | 25.92 | 26.04 | 1,872,312 | -1.59(-5.75%) |
Jan 06, 2009 | 28.17 | 28.26 | 27.25 | 27.63 | 1,885,348 | +0.10(+0.37%) |
Jan 05, 2009 | 27.24 | 28.17 | 26.86 | 27.53 | 1,708,462 | +0.04(+0.13%) |
Jan 02, 2009 | 26.69 | 27.70 | 25.74 | 27.49 | 0 | +1.40(+5.38%) |