Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 23.95 | 24.39 | 23.80 | 24.02 | 4,015,393 | +0.16(+0.67%) |
Mar 30, 2009 | 23.50 | 23.86 | 23.37 | 23.86 | 4,016,839 | -0.67(-2.72%) |
Mar 26, 2009 | 23.89 | 24.53 | 23.74 | 24.53 | 5,494,790 | +0.84(+3.53%) |
Mar 25, 2009 | 23.54 | 24.20 | 23.20 | 23.69 | 6,320,069 | +0.21(+0.91%) |
Mar 24, 2009 | 23.53 | 23.69 | 23.25 | 23.48 | 4,134,404 | -0.37(-1.57%) |
Mar 23, 2009 | 22.95 | 24.02 | 22.85 | 23.85 | 6,563,211 | +1.23(+5.43%) |
Mar 20, 2009 | 23.95 | 23.96 | 22.31 | 22.62 | 10,748,197 | -1.12(-4.72%) |
Mar 19, 2009 | 24.00 | 24.00 | 23.47 | 23.74 | 5,669,088 | +0.00(+0.00%) |
Mar 18, 2009 | 22.86 | 24.01 | 22.77 | 23.74 | 6,932,710 | +0.60(+2.61%) |
Mar 17, 2009 | 22.64 | 23.14 | 22.29 | 23.14 | 5,595,978 | +0.84(+3.75%) |
Mar 16, 2009 | 22.64 | 22.81 | 22.30 | 22.30 | 4,994,645 | -0.24(-1.07%) |
Mar 13, 2009 | 22.53 | 22.65 | 22.25 | 22.54 | 4,193,483 | -0.01(-0.04%) |
Mar 12, 2009 | 21.84 | 22.62 | 21.72 | 22.55 | 3,949,778 | +0.58(+2.63%) |
Mar 11, 2009 | 21.75 | 22.15 | 21.47 | 21.97 | 5,725,664 | +0.24(+1.11%) |
Mar 10, 2009 | 20.84 | 21.82 | 20.50 | 21.73 | 5,832,034 | +1.26(+6.17%) |
Mar 09, 2009 | 20.50 | 21.08 | 20.34 | 20.47 | 5,303,628 | -0.20(-0.95%) |
Mar 06, 2009 | 20.34 | 20.73 | 20.26 | 20.67 | 6,160,725 | +0.37(+1.84%) |
Mar 05, 2009 | 20.28 | 20.76 | 20.25 | 20.29 | 5,506,056 | -0.52(-2.48%) |
Mar 04, 2009 | 20.48 | 21.06 | 20.38 | 20.81 | 4,942,542 | +1.07(+5.41%) |
Mar 02, 2009 | 20.03 | 20.23 | 19.57 | 19.74 | 8,238,224 | -0.53(-2.63%) |
Feb 27, 2009 | 20.71 | 20.83 | 20.25 | 20.27 | 5,424,125 | -0.13(-0.65%) |
Feb 26, 2009 | 21.28 | 21.28 | 20.40 | 20.41 | 4,711,165 | -0.69(-3.25%) |
Feb 25, 2009 | 21.08 | 21.43 | 20.34 | 21.09 | 6,756,199 | -0.10(-0.46%) |
Feb 24, 2009 | 20.75 | 21.28 | 20.43 | 21.19 | 7,426,238 | +0.67(+3.25%) |
Feb 23, 2009 | 21.34 | 21.57 | 20.43 | 20.52 | 6,262,041 | -0.82(-3.83%) |
Feb 20, 2009 | 20.16 | 21.81 | 19.35 | 21.34 | 13,782,132 | +2.42(+12.79%) |
Feb 19, 2009 | 19.61 | 19.61 | 18.74 | 18.92 | 8,518,335 | -0.54(-2.79%) |
Feb 18, 2009 | 19.42 | 19.83 | 18.99 | 19.46 | 5,370,814 | +0.14(+0.74%) |
Feb 17, 2009 | 19.63 | 19.80 | 19.20 | 19.32 | 5,655,219 | -1.11(-5.44%) |
Feb 13, 2009 | 20.71 | 20.92 | 20.41 | 20.43 | 4,552,164 | -0.25(-1.20%) |
Feb 12, 2009 | 20.12 | 20.79 | 19.97 | 20.68 | 4,709,083 | +0.07(+0.34%) |
Feb 11, 2009 | 20.92 | 20.95 | 20.33 | 20.61 | 3,632,189 | -0.06(-0.30%) |
Feb 10, 2009 | 21.65 | 22.04 | 20.55 | 20.67 | 6,010,000 | -1.36(-6.18%) |
Feb 09, 2009 | 21.78 | 22.10 | 21.66 | 22.04 | 2,864,838 | +0.20(+0.94%) |
Feb 06, 2009 | 21.22 | 21.92 | 21.01 | 21.83 | 4,097,783 | +0.57(+2.68%) |
Feb 05, 2009 | 20.69 | 21.36 | 20.61 | 21.26 | 4,598,060 | +0.29(+1.40%) |
Feb 04, 2009 | 21.05 | 21.63 | 20.86 | 20.97 | 4,330,121 | -0.03(-0.13%) |
Feb 03, 2009 | 20.50 | 21.05 | 20.08 | 21.00 | 3,424,794 | +0.49(+2.39%) |
Feb 02, 2009 | 20.10 | 20.63 | 20.03 | 20.51 | 3,516,988 | +0.36(+1.77%) |
Jan 30, 2009 | 20.79 | 21.07 | 20.13 | 20.15 | 4,419,838 | -0.85(-4.03%) |
Jan 29, 2009 | 20.95 | 21.23 | 20.73 | 21.00 | 3,956,541 | -0.24(-1.13%) |
Jan 28, 2009 | 20.87 | 21.40 | 20.55 | 21.24 | 4,599,108 | +0.60(+2.89%) |
Jan 27, 2009 | 20.48 | 20.75 | 20.42 | 20.64 | 4,460,856 | -0.02(-0.09%) |
Jan 26, 2009 | 20.70 | 21.15 | 20.53 | 20.66 | 5,615,334 | -0.14(-0.68%) |
Jan 23, 2009 | 20.25 | 20.90 | 20.08 | 20.80 | 5,686,621 | +0.25(+1.21%) |
Jan 22, 2009 | 20.97 | 20.97 | 20.17 | 20.55 | 3,959,207 | -0.35(-1.66%) |
Jan 21, 2009 | 20.59 | 20.92 | 20.00 | 20.90 | 4,182,731 | +0.63(+3.12%) |
Jan 20, 2009 | 21.29 | 21.54 | 20.25 | 20.27 | 4,674,363 | -1.09(-5.12%) |
Jan 16, 2009 | 21.25 | 21.53 | 20.86 | 21.36 | 4,737,738 | +0.17(+0.80%) |
Jan 15, 2009 | 20.89 | 21.27 | 20.56 | 21.19 | 4,238,790 | +0.42(+2.01%) |
Jan 14, 2009 | 21.16 | 21.35 | 20.59 | 20.77 | 3,226,318 | -0.62(-2.91%) |
Jan 13, 2009 | 21.59 | 21.89 | 21.17 | 21.40 | 3,185,182 | -0.12(-0.54%) |
Jan 12, 2009 | 21.61 | 21.69 | 21.25 | 21.51 | 3,297,722 | -0.30(-1.39%) |
Jan 09, 2009 | 22.29 | 22.47 | 21.80 | 21.81 | 3,477,954 | -0.73(-3.24%) |
Jan 08, 2009 | 22.45 | 22.61 | 22.03 | 22.54 | 3,491,973 | +0.13(+0.60%) |
Jan 07, 2009 | 22.43 | 22.53 | 22.14 | 22.41 | 3,463,697 | -0.13(-0.59%) |
Jan 06, 2009 | 22.11 | 22.71 | 22.05 | 22.54 | 3,263,756 | +0.42(+1.89%) |
Jan 05, 2009 | 21.49 | 22.18 | 21.37 | 22.12 | 3,848,678 | +0.42(+1.93%) |