Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.97 | 20.30 | 19.72 | 20.04 | 1,986,820 | +0.27(+1.35%) |
Mar 30, 2009 | 20.07 | 20.14 | 19.56 | 19.77 | 2,203,920 | -1.18(-5.65%) |
Mar 26, 2009 | 20.29 | 20.98 | 20.11 | 20.96 | 2,417,318 | +0.93(+4.66%) |
Mar 25, 2009 | 19.94 | 20.54 | 19.48 | 20.03 | 2,540,271 | +0.13(+0.65%) |
Mar 24, 2009 | 19.89 | 20.30 | 19.71 | 19.90 | 2,093,088 | -0.15(-0.77%) |
Mar 23, 2009 | 19.46 | 20.08 | 18.77 | 20.05 | 2,868,900 | +1.45(+7.80%) |
Mar 20, 2009 | 19.00 | 19.19 | 18.10 | 18.60 | 3,170,044 | -0.19(-0.99%) |
Mar 19, 2009 | 17.52 | 19.99 | 17.43 | 18.78 | 4,523,840 | +1.01(+5.65%) |
Mar 18, 2009 | 17.09 | 17.92 | 16.93 | 17.78 | 2,608,642 | +0.59(+3.44%) |
Mar 17, 2009 | 16.67 | 17.22 | 16.60 | 17.19 | 2,161,427 | +0.51(+3.06%) |
Mar 16, 2009 | 17.04 | 17.42 | 16.64 | 16.68 | 1,911,983 | -0.31(-1.81%) |
Mar 13, 2009 | 16.74 | 17.00 | 16.48 | 16.99 | 1,975,821 | +0.28(+1.70%) |
Mar 12, 2009 | 15.96 | 16.74 | 15.79 | 16.70 | 1,879,183 | +0.79(+4.94%) |
Mar 11, 2009 | 15.92 | 16.04 | 15.67 | 15.91 | 2,280,546 | +0.36(+2.29%) |
Mar 10, 2009 | 15.38 | 15.57 | 14.91 | 15.56 | 1,941,630 | +0.84(+5.73%) |
Mar 09, 2009 | 14.89 | 15.19 | 14.67 | 14.71 | 1,714,906 | -0.25(-1.68%) |
Mar 06, 2009 | 15.23 | 15.37 | 14.67 | 14.97 | 2,438,395 | -0.11(-0.75%) |
Mar 05, 2009 | 15.54 | 15.68 | 15.06 | 15.08 | 2,567,703 | -0.70(-4.42%) |
Mar 04, 2009 | 15.79 | 15.93 | 15.56 | 15.78 | 2,678,787 | -0.15(-0.97%) |
Mar 02, 2009 | 16.42 | 16.57 | 15.92 | 15.93 | 2,706,773 | -0.52(-3.15%) |
Feb 27, 2009 | 16.18 | 16.74 | 16.05 | 16.45 | 2,757,651 | +0.19(+1.15%) |
Feb 26, 2009 | 16.94 | 16.94 | 16.18 | 16.26 | 2,234,314 | -0.46(-2.76%) |
Feb 25, 2009 | 16.89 | 17.06 | 16.52 | 16.73 | 2,437,622 | -0.32(-1.86%) |
Feb 24, 2009 | 16.77 | 17.09 | 16.56 | 17.04 | 3,424,911 | +0.23(+1.35%) |
Feb 23, 2009 | 17.09 | 17.89 | 16.79 | 16.81 | 2,953,112 | -0.78(-4.42%) |
Feb 20, 2009 | 17.64 | 17.85 | 17.22 | 17.59 | 3,023,444 | -0.15(-0.87%) |
Feb 19, 2009 | 17.55 | 18.42 | 17.55 | 17.75 | 1,769,005 | -0.24(-1.35%) |
Feb 18, 2009 | 18.06 | 18.18 | 17.74 | 17.99 | 1,817,730 | +0.15(+0.86%) |
Feb 17, 2009 | 17.64 | 18.14 | 17.54 | 17.84 | 2,264,438 | -0.75(-4.06%) |
Feb 13, 2009 | 18.61 | 18.98 | 18.54 | 18.59 | 1,825,539 | -0.03(-0.17%) |
Feb 12, 2009 | 18.12 | 18.70 | 18.08 | 18.62 | 2,666,173 | -0.04(-0.22%) |
Feb 11, 2009 | 18.74 | 18.97 | 18.46 | 18.66 | 1,894,827 | +0.14(+0.74%) |
Feb 10, 2009 | 19.36 | 19.57 | 18.42 | 18.53 | 3,039,699 | -0.92(-4.71%) |
Feb 09, 2009 | 19.05 | 19.53 | 18.97 | 19.44 | 2,317,168 | +0.11(+0.59%) |
Feb 06, 2009 | 18.72 | 19.38 | 18.66 | 19.33 | 2,710,593 | +0.65(+3.47%) |
Feb 05, 2009 | 18.01 | 18.72 | 17.44 | 18.68 | 3,397,982 | +0.62(+3.41%) |
Feb 04, 2009 | 18.30 | 18.53 | 18.01 | 18.06 | 2,167,731 | -0.15(-0.85%) |
Feb 03, 2009 | 17.84 | 18.35 | 17.71 | 18.22 | 1,917,649 | +0.22(+1.22%) |
Feb 02, 2009 | 17.45 | 18.11 | 17.45 | 18.00 | 2,452,919 | -0.45(-2.42%) |
Jan 30, 2009 | 19.34 | 19.44 | 18.33 | 18.44 | 2,013,542 | -0.75(-3.89%) |
Jan 29, 2009 | 19.71 | 19.82 | 19.09 | 19.19 | 1,385,537 | -0.53(-2.67%) |
Jan 28, 2009 | 19.38 | 19.86 | 19.29 | 19.72 | 1,307,814 | +0.60(+3.14%) |
Jan 27, 2009 | 18.44 | 19.19 | 18.44 | 19.12 | 1,452,356 | +0.15(+0.81%) |
Jan 26, 2009 | 18.69 | 19.05 | 18.61 | 18.96 | 1,889,669 | +0.21(+1.12%) |
Jan 23, 2009 | 18.66 | 19.03 | 18.41 | 18.75 | 1,956,180 | -0.17(-0.90%) |
Jan 22, 2009 | 18.90 | 19.21 | 18.62 | 18.92 | 2,635,484 | -0.32(-1.68%) |
Jan 21, 2009 | 18.43 | 19.44 | 18.43 | 19.25 | 2,649,813 | +0.23(+1.19%) |
Jan 20, 2009 | 19.47 | 19.81 | 19.00 | 19.02 | 3,072,520 | -0.47(-2.41%) |
Jan 16, 2009 | 19.40 | 19.52 | 19.04 | 19.49 | 2,499,154 | +0.24(+1.22%) |
Jan 15, 2009 | 18.69 | 19.30 | 18.27 | 19.26 | 3,390,059 | +0.96(+5.23%) |
Jan 14, 2009 | 18.66 | 18.97 | 18.15 | 18.30 | 2,744,867 | -0.56(-2.97%) |
Jan 13, 2009 | 18.94 | 19.26 | 18.72 | 18.86 | 2,712,656 | -0.11(-0.60%) |
Jan 12, 2009 | 19.01 | 19.13 | 18.79 | 18.97 | 2,456,056 | +0.07(+0.39%) |
Jan 09, 2009 | 19.37 | 19.43 | 18.87 | 18.90 | 1,347,442 | -0.59(-3.04%) |
Jan 08, 2009 | 19.43 | 19.68 | 19.20 | 19.49 | 1,674,289 | +0.11(+0.54%) |
Jan 07, 2009 | 19.55 | 19.63 | 19.18 | 19.38 | 2,421,327 | -0.36(-1.81%) |
Jan 06, 2009 | 19.34 | 19.84 | 19.32 | 19.74 | 1,908,754 | +0.56(+2.92%) |
Jan 05, 2009 | 19.21 | 19.32 | 18.85 | 19.18 | 1,788,635 | -0.17(-0.88%) |