Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 20.50 | 20.98 | 20.36 | 20.70 | 2,227,496 | +0.32(+1.58%) |
Mar 30, 2009 | 20.59 | 20.70 | 20.24 | 20.38 | 1,855,447 | -0.81(-3.84%) |
Mar 26, 2009 | 20.51 | 21.34 | 20.43 | 21.20 | 2,212,232 | +0.88(+4.34%) |
Mar 25, 2009 | 20.10 | 20.70 | 19.80 | 20.32 | 1,858,254 | +0.35(+1.74%) |
Mar 24, 2009 | 19.94 | 20.33 | 19.90 | 19.97 | 1,708,519 | -0.45(-2.20%) |
Mar 23, 2009 | 19.67 | 20.46 | 19.66 | 20.42 | 2,677,366 | +1.50(+7.92%) |
Mar 20, 2009 | 19.19 | 19.60 | 18.88 | 18.92 | 2,086,806 | -0.16(-0.84%) |
Mar 19, 2009 | 19.19 | 19.35 | 18.89 | 19.08 | 3,033,106 | +0.07(+0.37%) |
Mar 18, 2009 | 18.27 | 19.19 | 18.26 | 19.01 | 2,289,943 | +0.45(+2.40%) |
Mar 17, 2009 | 17.95 | 18.56 | 17.95 | 18.56 | 1,360,228 | +0.50(+2.77%) |
Mar 16, 2009 | 18.41 | 18.48 | 18.02 | 18.06 | 2,338,565 | -0.09(-0.51%) |
Mar 13, 2009 | 18.05 | 18.16 | 17.68 | 18.16 | 0 | +0.25(+1.37%) |
Mar 12, 2009 | 17.53 | 17.97 | 17.17 | 17.91 | 2,341,283 | +0.38(+2.17%) |
Mar 11, 2009 | 17.56 | 17.86 | 17.21 | 17.53 | 2,090,982 | -0.03(-0.14%) |
Mar 10, 2009 | 17.12 | 17.59 | 16.77 | 17.55 | 2,446,342 | +0.80(+4.75%) |
Mar 09, 2009 | 16.95 | 17.17 | 16.62 | 16.76 | 1,548,797 | -0.36(-2.08%) |
Mar 06, 2009 | 17.68 | 17.82 | 16.76 | 17.11 | 0 | -0.42(-2.41%) |
Mar 05, 2009 | 18.12 | 18.58 | 17.37 | 17.54 | 2,775,423 | -1.17(-6.25%) |
Mar 04, 2009 | 18.13 | 18.92 | 18.11 | 18.71 | 2,942,461 | +1.25(+7.18%) |
Mar 02, 2009 | 17.81 | 18.11 | 17.43 | 17.45 | 2,895,772 | -0.75(-4.14%) |
Feb 27, 2009 | 18.18 | 18.65 | 18.05 | 18.21 | 0 | -0.25(-1.33%) |
Feb 26, 2009 | 18.99 | 18.99 | 18.33 | 18.45 | 2,778,292 | -0.26(-1.40%) |
Feb 25, 2009 | 18.34 | 19.10 | 18.11 | 18.71 | 3,162,271 | +0.17(+0.91%) |
Feb 24, 2009 | 17.87 | 18.61 | 17.71 | 18.55 | 2,454,054 | +0.84(+4.73%) |
Feb 23, 2009 | 18.29 | 18.48 | 17.66 | 17.71 | 2,219,185 | -0.36(-1.97%) |
Feb 20, 2009 | 18.44 | 18.46 | 17.79 | 18.06 | 0 | -0.63(-3.35%) |
Feb 19, 2009 | 19.05 | 19.37 | 18.63 | 18.69 | 1,666,806 | -0.15(-0.81%) |
Feb 18, 2009 | 19.12 | 19.30 | 18.78 | 18.84 | 1,535,934 | -0.16(-0.85%) |
Feb 17, 2009 | 18.88 | 19.73 | 18.75 | 19.00 | 1,880,809 | -0.64(-3.28%) |
Feb 13, 2009 | 19.94 | 20.14 | 19.63 | 19.65 | 1,532,074 | -0.42(-2.11%) |
Feb 12, 2009 | 19.69 | 20.12 | 19.48 | 20.07 | 1,964,653 | +0.06(+0.30%) |
Feb 11, 2009 | 20.04 | 20.21 | 19.80 | 20.01 | 1,343,603 | +0.05(+0.25%) |
Feb 10, 2009 | 20.64 | 20.97 | 19.86 | 19.96 | 2,310,952 | -0.86(-4.15%) |
Feb 09, 2009 | 20.75 | 21.42 | 20.64 | 20.82 | 1,964,086 | +0.03(+0.16%) |
Feb 06, 2009 | 21.37 | 21.45 | 20.45 | 20.79 | 3,484,449 | -0.61(-2.85%) |
Feb 05, 2009 | 20.83 | 23.12 | 20.68 | 21.40 | 3,771,269 | +0.08(+0.36%) |
Feb 04, 2009 | 21.32 | 21.61 | 21.00 | 21.32 | 1,470,869 | +0.14(+0.68%) |
Feb 03, 2009 | 20.92 | 21.30 | 20.60 | 21.18 | 1,632,451 | +0.29(+1.38%) |
Feb 02, 2009 | 20.65 | 20.93 | 20.33 | 20.89 | 1,893,613 | -0.04(-0.20%) |
Jan 30, 2009 | 21.54 | 21.69 | 20.85 | 20.93 | 0 | -0.52(-2.41%) |
Jan 29, 2009 | 22.07 | 22.07 | 21.42 | 21.45 | 1,532,022 | -0.70(-3.17%) |
Jan 28, 2009 | 21.62 | 22.33 | 21.46 | 22.15 | 2,096,412 | +0.99(+4.68%) |
Jan 27, 2009 | 20.92 | 21.26 | 20.79 | 21.16 | 1,631,915 | +0.42(+2.04%) |
Jan 26, 2009 | 20.49 | 21.11 | 20.28 | 20.74 | 1,773,246 | +0.32(+1.58%) |
Jan 23, 2009 | 20.05 | 20.70 | 20.04 | 20.42 | 1,853,321 | -0.51(-2.43%) |
Jan 22, 2009 | 20.76 | 21.29 | 20.54 | 20.93 | 1,910,305 | -0.46(-2.14%) |
Jan 21, 2009 | 21.64 | 21.75 | 20.76 | 21.38 | 2,203,384 | +0.36(+1.73%) |
Jan 20, 2009 | 21.28 | 21.74 | 20.98 | 21.02 | 3,462,940 | -0.42(-1.97%) |
Jan 16, 2009 | 21.84 | 22.09 | 20.88 | 21.44 | 2,180,623 | -0.03(-0.16%) |
Jan 15, 2009 | 21.56 | 21.64 | 20.70 | 21.48 | 2,854,390 | +0.00(+0.00%) |
Jan 14, 2009 | 21.99 | 22.14 | 21.27 | 21.48 | 1,846,216 | -0.86(-3.87%) |
Jan 13, 2009 | 22.71 | 22.91 | 22.11 | 22.34 | 1,717,848 | -0.36(-1.60%) |
Jan 12, 2009 | 22.92 | 23.03 | 22.58 | 22.70 | 1,091,377 | -0.23(-1.00%) |
Jan 09, 2009 | 23.71 | 23.91 | 22.88 | 22.93 | 1,179,770 | -0.78(-3.29%) |
Jan 08, 2009 | 22.49 | 23.75 | 22.49 | 23.71 | 933,739 | +0.34(+1.45%) |
Jan 07, 2009 | 23.72 | 23.94 | 23.19 | 23.37 | 1,401,652 | -0.62(-2.58%) |
Jan 06, 2009 | 23.70 | 24.08 | 23.48 | 23.99 | 1,648,857 | +0.52(+2.20%) |
Jan 05, 2009 | 23.26 | 23.57 | 23.09 | 23.47 | 1,330,719 | +0.06(+0.25%) |
Jan 02, 2009 | 22.89 | 23.57 | 22.33 | 23.41 | 0 | +0.96(+4.26%) |