Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.45 | 20.21 | 19.45 | 19.68 | 4,317,515 | +0.34(+1.74%) |
Mar 30, 2009 | 20.20 | 20.22 | 19.02 | 19.34 | 4,415,828 | -2.67(-12.13%) |
Mar 26, 2009 | 21.09 | 22.01 | 20.62 | 22.01 | 6,085,012 | +1.39(+6.75%) |
Mar 25, 2009 | 21.08 | 21.86 | 20.08 | 20.62 | 4,600,840 | -0.26(-1.24%) |
Mar 24, 2009 | 21.05 | 21.39 | 20.49 | 20.88 | 4,392,003 | -0.73(-3.36%) |
Mar 23, 2009 | 20.98 | 21.61 | 20.37 | 21.61 | 4,441,325 | +1.52(+7.57%) |
Mar 20, 2009 | 20.75 | 21.76 | 19.70 | 20.08 | 5,646,734 | -1.09(-5.14%) |
Mar 19, 2009 | 21.04 | 21.60 | 20.67 | 21.17 | 5,253,498 | +0.04(+0.20%) |
Mar 18, 2009 | 19.92 | 21.16 | 19.70 | 21.13 | 5,747,771 | +1.06(+5.30%) |
Mar 17, 2009 | 19.58 | 20.07 | 19.24 | 20.07 | 3,094,490 | +0.56(+2.88%) |
Mar 16, 2009 | 20.40 | 20.65 | 19.32 | 19.51 | 5,285,781 | -0.67(-3.34%) |
Mar 13, 2009 | 19.35 | 20.47 | 19.10 | 20.18 | 5,592,867 | +0.94(+4.90%) |
Mar 12, 2009 | 18.17 | 19.44 | 17.88 | 19.24 | 4,711,646 | +1.09(+6.00%) |
Mar 11, 2009 | 17.53 | 18.31 | 17.28 | 18.15 | 3,966,251 | +0.55(+3.14%) |
Mar 10, 2009 | 16.58 | 17.72 | 16.58 | 17.60 | 3,785,587 | +1.04(+6.26%) |
Mar 09, 2009 | 16.63 | 17.36 | 16.32 | 16.56 | 4,007,699 | -0.11(-0.67%) |
Mar 06, 2009 | 16.92 | 17.01 | 16.12 | 16.67 | 4,713,207 | -0.03(-0.16%) |
Mar 05, 2009 | 16.68 | 17.34 | 16.53 | 16.70 | 2,534,072 | -0.37(-2.18%) |
Mar 04, 2009 | 16.59 | 17.61 | 16.43 | 17.07 | 4,405,988 | +1.15(+7.22%) |
Mar 02, 2009 | 16.70 | 16.98 | 15.83 | 15.92 | 3,683,841 | -0.99(-5.83%) |
Feb 27, 2009 | 17.08 | 17.61 | 16.77 | 16.90 | 5,158,359 | -0.56(-3.22%) |
Feb 26, 2009 | 18.14 | 18.74 | 17.28 | 17.47 | 5,141,514 | -0.22(-1.27%) |
Feb 25, 2009 | 16.90 | 18.21 | 16.48 | 17.69 | 6,506,829 | +0.73(+4.28%) |
Feb 24, 2009 | 16.04 | 17.07 | 16.04 | 16.96 | 4,111,251 | +0.92(+5.77%) |
Feb 23, 2009 | 16.91 | 17.11 | 15.93 | 16.04 | 3,761,257 | -0.89(-5.26%) |
Feb 20, 2009 | 16.49 | 17.32 | 16.06 | 16.93 | 4,286,339 | +0.48(+2.94%) |
Feb 19, 2009 | 17.33 | 17.38 | 16.44 | 16.45 | 2,958,615 | -0.70(-4.08%) |
Feb 18, 2009 | 17.34 | 17.58 | 16.66 | 17.15 | 3,753,290 | -0.12(-0.70%) |
Feb 17, 2009 | 17.79 | 18.16 | 17.18 | 17.27 | 3,121,669 | -1.48(-7.88%) |
Feb 13, 2009 | 18.02 | 19.04 | 18.02 | 18.74 | 4,083,410 | +0.72(+3.98%) |
Feb 12, 2009 | 17.52 | 18.35 | 17.16 | 18.03 | 5,197,211 | +0.42(+2.41%) |
Feb 11, 2009 | 18.16 | 18.25 | 17.27 | 17.60 | 3,379,695 | -0.42(-2.35%) |
Feb 10, 2009 | 18.44 | 19.44 | 17.88 | 18.03 | 4,361,492 | -0.61(-3.29%) |
Feb 09, 2009 | 18.73 | 19.12 | 18.33 | 18.64 | 2,115,383 | -0.18(-0.96%) |
Feb 06, 2009 | 18.36 | 18.87 | 17.96 | 18.82 | 3,019,189 | +0.75(+4.16%) |
Feb 05, 2009 | 16.80 | 18.32 | 16.70 | 18.07 | 3,966,301 | +0.73(+4.19%) |
Feb 04, 2009 | 17.28 | 17.90 | 16.90 | 17.34 | 3,859,013 | +0.19(+1.11%) |
Feb 03, 2009 | 17.09 | 17.25 | 16.50 | 17.15 | 4,985,792 | +0.15(+0.86%) |
Feb 02, 2009 | 17.28 | 17.72 | 16.47 | 17.01 | 6,338,851 | -0.46(-2.62%) |
Jan 30, 2009 | 18.02 | 18.65 | 17.28 | 17.47 | 5,044,207 | -0.77(-4.22%) |
Jan 29, 2009 | 18.77 | 19.30 | 17.41 | 18.23 | 10,509,046 | -2.41(-11.68%) |
Jan 28, 2009 | 19.84 | 20.98 | 19.59 | 20.65 | 4,694,834 | +1.27(+6.56%) |
Jan 27, 2009 | 18.75 | 19.66 | 18.67 | 19.38 | 2,096,098 | +0.55(+2.94%) |
Jan 26, 2009 | 18.88 | 19.51 | 18.52 | 18.82 | 3,321,908 | -0.11(-0.59%) |
Jan 23, 2009 | 17.56 | 19.31 | 17.47 | 18.93 | 4,532,924 | +1.17(+6.57%) |
Jan 22, 2009 | 17.88 | 18.49 | 17.24 | 17.77 | 3,476,638 | -0.54(-2.97%) |
Jan 21, 2009 | 18.28 | 18.49 | 17.35 | 18.31 | 3,691,095 | +0.26(+1.44%) |
Jan 20, 2009 | 18.93 | 19.32 | 18.05 | 18.05 | 3,815,331 | -1.11(-5.77%) |
Jan 16, 2009 | 18.80 | 19.41 | 18.28 | 19.16 | 4,197,312 | +0.90(+4.92%) |
Jan 15, 2009 | 17.58 | 18.58 | 17.07 | 18.26 | 4,846,615 | +0.59(+3.33%) |
Jan 14, 2009 | 18.30 | 18.58 | 17.57 | 17.67 | 2,809,177 | -1.02(-5.46%) |
Jan 13, 2009 | 18.95 | 19.61 | 18.32 | 18.69 | 3,919,489 | -0.56(-2.92%) |
Jan 12, 2009 | 20.18 | 20.24 | 18.92 | 19.25 | 3,676,073 | -1.05(-5.19%) |
Jan 09, 2009 | 20.25 | 20.39 | 19.54 | 20.31 | 3,550,844 | +0.13(+0.64%) |
Jan 08, 2009 | 19.54 | 20.29 | 19.22 | 20.18 | 2,995,170 | +0.60(+3.05%) |
Jan 07, 2009 | 19.86 | 19.94 | 18.93 | 19.58 | 2,997,748 | -0.61(-3.00%) |
Jan 06, 2009 | 19.32 | 20.46 | 18.84 | 20.19 | 3,627,525 | +1.18(+6.23%) |
Jan 05, 2009 | 18.68 | 19.31 | 18.53 | 19.00 | 2,198,640 | -0.04(-0.23%) |