Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.01 | 19.11 | 18.51 | 18.80 | 1,020,669 | +0.16(+0.84%) |
Mar 30, 2009 | 18.97 | 19.13 | 18.45 | 18.64 | 886,391 | -2.21(-10.61%) |
Mar 26, 2009 | 20.66 | 20.86 | 20.37 | 20.86 | 666,165 | +0.44(+2.17%) |
Mar 25, 2009 | 20.63 | 21.17 | 19.67 | 20.41 | 606,865 | +0.04(+0.18%) |
Mar 24, 2009 | 20.38 | 20.81 | 20.30 | 20.38 | 497,804 | -0.30(-1.47%) |
Mar 23, 2009 | 20.02 | 20.68 | 19.48 | 20.68 | 600,993 | +1.25(+6.41%) |
Mar 20, 2009 | 20.02 | 20.38 | 19.37 | 19.43 | 1,054,877 | -0.31(-1.59%) |
Mar 19, 2009 | 20.38 | 20.53 | 19.54 | 19.75 | 732,580 | -0.38(-1.88%) |
Mar 18, 2009 | 20.50 | 20.65 | 19.79 | 20.13 | 1,013,445 | -0.42(-2.06%) |
Mar 17, 2009 | 19.89 | 20.56 | 19.86 | 20.55 | 678,242 | +0.71(+3.58%) |
Mar 16, 2009 | 20.75 | 21.12 | 19.76 | 19.84 | 566,403 | -0.65(-3.20%) |
Mar 13, 2009 | 21.01 | 21.07 | 19.99 | 20.50 | 473,070 | -0.33(-1.59%) |
Mar 12, 2009 | 19.81 | 20.98 | 19.58 | 20.83 | 682,864 | +0.96(+4.83%) |
Mar 11, 2009 | 19.60 | 20.19 | 19.45 | 19.87 | 555,581 | +0.47(+2.43%) |
Mar 10, 2009 | 19.26 | 19.57 | 18.84 | 19.40 | 833,105 | +0.63(+3.34%) |
Mar 09, 2009 | 19.34 | 19.83 | 18.69 | 18.77 | 526,850 | -0.76(-3.87%) |
Mar 06, 2009 | 19.00 | 19.55 | 18.86 | 19.53 | 836,914 | +0.69(+3.67%) |
Mar 05, 2009 | 19.18 | 19.42 | 18.77 | 18.84 | 680,899 | -0.64(-3.27%) |
Mar 04, 2009 | 19.27 | 19.76 | 18.89 | 19.47 | 673,346 | -0.32(-1.63%) |
Mar 02, 2009 | 20.58 | 20.90 | 19.75 | 19.79 | 885,382 | -0.87(-4.20%) |
Feb 27, 2009 | 20.08 | 20.91 | 19.90 | 20.66 | 1,003,302 | +0.23(+1.13%) |
Feb 26, 2009 | 20.94 | 21.30 | 20.29 | 20.43 | 889,846 | -0.35(-1.69%) |
Feb 25, 2009 | 20.66 | 21.25 | 20.40 | 20.78 | 788,537 | -0.12(-0.57%) |
Feb 24, 2009 | 19.88 | 21.09 | 19.45 | 20.90 | 876,492 | +1.25(+6.38%) |
Feb 23, 2009 | 21.21 | 21.53 | 19.55 | 19.65 | 863,998 | -1.42(-6.74%) |
Feb 20, 2009 | 20.99 | 21.27 | 20.52 | 21.07 | 769,541 | -0.37(-1.72%) |
Feb 19, 2009 | 21.87 | 22.13 | 21.40 | 21.44 | 453,766 | -0.06(-0.30%) |
Feb 18, 2009 | 22.53 | 22.75 | 21.30 | 21.50 | 705,315 | -0.94(-4.19%) |
Feb 17, 2009 | 22.34 | 22.87 | 21.69 | 22.44 | 988,436 | -0.60(-2.60%) |
Feb 13, 2009 | 22.58 | 23.21 | 22.26 | 23.04 | 630,854 | +0.46(+2.04%) |
Feb 12, 2009 | 21.74 | 22.78 | 21.19 | 22.58 | 676,174 | +0.70(+3.20%) |
Feb 11, 2009 | 21.79 | 22.32 | 21.36 | 21.88 | 655,776 | +0.29(+1.32%) |
Feb 10, 2009 | 22.78 | 22.88 | 21.37 | 21.59 | 758,338 | -1.11(-4.88%) |
Feb 09, 2009 | 23.17 | 23.41 | 22.32 | 22.70 | 496,928 | -0.36(-1.56%) |
Feb 06, 2009 | 22.65 | 23.30 | 22.47 | 23.06 | 857,814 | +0.27(+1.17%) |
Feb 05, 2009 | 23.40 | 23.46 | 22.52 | 22.79 | 1,050,822 | -0.70(-2.98%) |
Feb 04, 2009 | 23.11 | 24.10 | 23.08 | 23.49 | 1,065,818 | +0.47(+2.04%) |
Feb 03, 2009 | 22.18 | 23.17 | 22.18 | 23.02 | 1,183,822 | +0.94(+4.26%) |
Feb 02, 2009 | 20.58 | 22.40 | 20.58 | 22.08 | 1,246,110 | +0.65(+3.06%) |
Jan 30, 2009 | 21.89 | 22.27 | 21.19 | 21.43 | 752,498 | -0.26(-1.19%) |
Jan 29, 2009 | 20.67 | 21.91 | 19.55 | 21.69 | 1,388,539 | +1.01(+4.91%) |
Jan 28, 2009 | 20.17 | 21.91 | 20.17 | 20.67 | 1,652,873 | +1.07(+5.46%) |
Jan 27, 2009 | 19.77 | 20.18 | 19.46 | 19.60 | 584,776 | +0.05(+0.24%) |
Jan 26, 2009 | 18.81 | 19.94 | 18.81 | 19.55 | 934,930 | +0.79(+4.23%) |
Jan 23, 2009 | 18.48 | 19.12 | 18.29 | 18.76 | 672,850 | -0.30(-1.55%) |
Jan 22, 2009 | 18.64 | 19.51 | 18.45 | 19.06 | 445,742 | -0.31(-1.62%) |
Jan 21, 2009 | 19.05 | 19.51 | 18.59 | 19.37 | 554,123 | +0.57(+3.04%) |
Jan 20, 2009 | 20.74 | 20.74 | 18.70 | 18.80 | 579,273 | -1.94(-9.34%) |
Jan 16, 2009 | 20.24 | 20.80 | 19.74 | 20.74 | 693,465 | +0.74(+3.69%) |
Jan 15, 2009 | 19.60 | 20.28 | 18.84 | 20.00 | 910,224 | +0.34(+1.74%) |
Jan 14, 2009 | 19.27 | 19.85 | 18.71 | 19.66 | 1,196,487 | +0.04(+0.19%) |
Jan 13, 2009 | 19.68 | 20.12 | 19.31 | 19.62 | 412,333 | -0.23(-1.16%) |
Jan 12, 2009 | 20.51 | 20.53 | 19.55 | 19.85 | 701,785 | -0.59(-2.89%) |
Jan 09, 2009 | 21.92 | 22.18 | 20.39 | 20.44 | 964,871 | -1.41(-6.46%) |
Jan 08, 2009 | 21.39 | 22.39 | 21.02 | 21.85 | 612,127 | +0.30(+1.41%) |
Jan 07, 2009 | 21.92 | 22.61 | 21.14 | 21.55 | 479,376 | -0.83(-3.71%) |
Jan 06, 2009 | 22.10 | 22.97 | 22.02 | 22.38 | 685,703 | +0.56(+2.58%) |
Jan 05, 2009 | 22.14 | 22.14 | 21.17 | 21.81 | 744,599 | -0.30(-1.38%) |