Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.73 | 21.89 | 20.99 | 21.58 | 5,719,449 | +0.31(+1.43%) |
Mar 30, 2009 | 21.57 | 21.58 | 20.78 | 21.27 | 6,425,469 | -1.53(-6.69%) |
Mar 26, 2009 | 22.02 | 23.53 | 22.02 | 22.80 | 11,582,367 | +1.08(+4.98%) |
Mar 25, 2009 | 20.72 | 22.19 | 20.72 | 21.72 | 8,979,624 | +0.65(+3.10%) |
Mar 24, 2009 | 21.10 | 21.71 | 20.85 | 21.06 | 4,229,396 | -0.22(-1.02%) |
Mar 23, 2009 | 20.69 | 21.29 | 20.23 | 21.28 | 5,484,353 | +1.07(+5.31%) |
Mar 20, 2009 | 20.81 | 20.91 | 19.98 | 20.21 | 5,725,581 | -0.40(-1.95%) |
Mar 19, 2009 | 20.60 | 21.05 | 20.37 | 20.61 | 4,455,283 | -0.02(-0.08%) |
Mar 18, 2009 | 19.83 | 20.93 | 19.66 | 20.63 | 5,642,243 | +0.57(+2.83%) |
Mar 17, 2009 | 19.24 | 20.06 | 19.02 | 20.06 | 5,232,290 | +1.00(+5.26%) |
Mar 16, 2009 | 19.99 | 20.04 | 19.03 | 19.06 | 4,641,265 | -0.93(-4.67%) |
Mar 13, 2009 | 19.77 | 20.14 | 19.44 | 19.99 | 4,550,984 | +0.26(+1.33%) |
Mar 12, 2009 | 19.14 | 19.79 | 18.89 | 19.73 | 6,494,533 | +0.40(+2.07%) |
Mar 11, 2009 | 18.82 | 19.60 | 18.63 | 19.33 | 7,764,639 | +0.77(+4.13%) |
Mar 10, 2009 | 17.65 | 18.68 | 17.52 | 18.56 | 8,249,744 | +1.28(+7.42%) |
Mar 09, 2009 | 16.91 | 17.71 | 16.76 | 17.28 | 5,537,255 | +0.26(+1.54%) |
Mar 06, 2009 | 17.32 | 17.77 | 16.66 | 17.02 | 6,902,285 | -0.49(-2.79%) |
Mar 05, 2009 | 17.67 | 17.90 | 17.25 | 17.51 | 6,006,448 | -0.51(-2.85%) |
Mar 04, 2009 | 17.51 | 18.25 | 17.35 | 18.02 | 5,212,186 | +0.18(+1.03%) |
Mar 02, 2009 | 18.00 | 18.66 | 17.81 | 17.84 | 6,050,906 | -0.73(-3.94%) |
Feb 27, 2009 | 18.22 | 19.03 | 17.92 | 18.57 | 6,063,419 | +0.20(+1.09%) |
Feb 26, 2009 | 18.68 | 19.12 | 18.33 | 18.37 | 7,033,437 | -0.28(-1.50%) |
Feb 25, 2009 | 18.65 | 19.07 | 18.19 | 18.65 | 6,904,275 | -0.11(-0.60%) |
Feb 24, 2009 | 18.07 | 18.86 | 17.94 | 18.76 | 6,791,061 | +0.79(+4.42%) |
Feb 23, 2009 | 18.29 | 18.58 | 17.91 | 17.97 | 5,335,241 | -0.44(-2.37%) |
Feb 20, 2009 | 18.44 | 18.61 | 17.92 | 18.41 | 8,806,579 | -0.13(-0.71%) |
Feb 19, 2009 | 18.73 | 19.28 | 18.54 | 18.54 | 6,231,461 | -0.03(-0.14%) |
Feb 18, 2009 | 18.49 | 18.97 | 18.32 | 18.56 | 7,314,069 | +0.11(+0.61%) |
Feb 17, 2009 | 18.61 | 18.77 | 18.41 | 18.45 | 6,301,257 | -0.74(-3.86%) |
Feb 13, 2009 | 19.44 | 19.63 | 19.08 | 19.19 | 5,965,582 | -0.35(-1.78%) |
Feb 12, 2009 | 18.89 | 19.56 | 18.75 | 19.54 | 8,925,634 | -0.02(-0.09%) |
Feb 11, 2009 | 20.22 | 20.22 | 19.36 | 19.56 | 5,191,298 | -0.09(-0.44%) |
Feb 10, 2009 | 20.89 | 21.13 | 19.61 | 19.64 | 8,305,950 | -1.36(-6.48%) |
Feb 09, 2009 | 20.87 | 21.14 | 20.38 | 21.00 | 4,708,903 | +0.08(+0.38%) |
Feb 06, 2009 | 20.54 | 21.38 | 20.49 | 20.93 | 6,687,799 | +0.26(+1.27%) |
Feb 05, 2009 | 19.98 | 20.84 | 19.92 | 20.66 | 5,862,400 | +0.50(+2.46%) |
Feb 04, 2009 | 20.51 | 20.84 | 20.01 | 20.17 | 7,233,939 | -0.62(-2.98%) |
Feb 03, 2009 | 19.77 | 20.84 | 19.45 | 20.79 | 7,636,271 | +1.14(+5.81%) |
Feb 02, 2009 | 19.88 | 20.59 | 19.10 | 19.64 | 13,339,657 | -0.61(-3.01%) |
Jan 30, 2009 | 21.27 | 21.44 | 20.08 | 20.25 | 7,490,444 | -0.99(-4.64%) |
Jan 29, 2009 | 21.91 | 22.05 | 21.16 | 21.24 | 5,687,985 | -1.03(-4.62%) |
Jan 28, 2009 | 21.78 | 22.63 | 21.60 | 22.27 | 6,888,383 | +0.98(+4.59%) |
Jan 27, 2009 | 21.89 | 22.14 | 21.00 | 21.29 | 9,295,270 | -0.57(-2.59%) |
Jan 26, 2009 | 21.79 | 22.74 | 21.48 | 21.86 | 10,113,832 | -0.40(-1.80%) |
Jan 23, 2009 | 21.81 | 22.58 | 21.69 | 22.26 | 6,470,650 | -0.02(-0.08%) |
Jan 22, 2009 | 21.47 | 22.70 | 21.45 | 22.28 | 8,093,602 | +0.26(+1.19%) |
Jan 21, 2009 | 22.36 | 22.49 | 21.23 | 22.02 | 10,649,271 | -0.02(-0.08%) |
Jan 20, 2009 | 22.63 | 22.68 | 21.99 | 22.03 | 9,224,253 | -0.58(-2.58%) |
Jan 16, 2009 | 22.83 | 22.89 | 22.06 | 22.62 | 6,188,463 | +0.08(+0.35%) |
Jan 15, 2009 | 21.79 | 23.11 | 21.60 | 22.54 | 12,642,143 | +0.74(+3.40%) |
Jan 14, 2009 | 21.50 | 22.11 | 21.38 | 21.80 | 9,710,553 | -0.15(-0.68%) |
Jan 13, 2009 | 22.43 | 22.72 | 21.49 | 21.95 | 9,176,031 | -0.49(-2.18%) |
Jan 12, 2009 | 22.29 | 22.93 | 22.29 | 22.43 | 7,844,665 | -0.17(-0.77%) |
Jan 09, 2009 | 23.22 | 23.26 | 22.33 | 22.61 | 7,038,867 | -0.69(-2.96%) |
Jan 08, 2009 | 21.80 | 23.31 | 21.71 | 23.30 | 11,447,933 | +1.02(+4.58%) |
Jan 07, 2009 | 22.26 | 22.49 | 21.64 | 22.28 | 6,722,910 | -0.39(-1.73%) |
Jan 06, 2009 | 22.49 | 23.04 | 22.28 | 22.67 | 5,857,595 | +0.41(+1.84%) |
Jan 05, 2009 | 22.24 | 22.70 | 21.83 | 22.26 | 8,083,837 | -0.84(-3.62%) |