Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.55 | 22.61 | 22.02 | 22.07 | 576,689 | -0.17(-0.75%) |
Mar 30, 2009 | 22.12 | 22.37 | 21.57 | 22.24 | 601,767 | -0.84(-3.65%) |
Mar 26, 2009 | 22.71 | 23.08 | 22.41 | 23.08 | 976,078 | +0.84(+3.79%) |
Mar 25, 2009 | 22.06 | 22.67 | 21.71 | 22.24 | 924,376 | +0.26(+1.18%) |
Mar 24, 2009 | 21.50 | 22.22 | 21.50 | 21.98 | 1,007,922 | +0.15(+0.69%) |
Mar 23, 2009 | 21.37 | 21.83 | 21.32 | 21.83 | 717,291 | +1.48(+7.25%) |
Mar 20, 2009 | 21.40 | 21.55 | 20.27 | 20.35 | 728,081 | -0.98(-4.61%) |
Mar 19, 2009 | 21.57 | 21.71 | 21.27 | 21.34 | 646,569 | +0.01(+0.04%) |
Mar 18, 2009 | 20.55 | 21.58 | 20.40 | 21.33 | 768,242 | +0.52(+2.49%) |
Mar 17, 2009 | 20.30 | 20.81 | 20.15 | 20.81 | 329,835 | +0.43(+2.13%) |
Mar 16, 2009 | 20.65 | 20.77 | 20.21 | 20.38 | 608,023 | +0.12(+0.58%) |
Mar 13, 2009 | 20.41 | 20.44 | 19.69 | 20.26 | 0 | +0.04(+0.21%) |
Mar 12, 2009 | 19.59 | 20.34 | 19.26 | 20.22 | 704,896 | +0.48(+2.41%) |
Mar 11, 2009 | 19.49 | 19.89 | 19.20 | 19.74 | 562,867 | +0.29(+1.50%) |
Mar 10, 2009 | 17.90 | 19.49 | 17.90 | 19.45 | 798,168 | +1.62(+9.07%) |
Mar 09, 2009 | 17.67 | 18.49 | 17.56 | 17.83 | 564,682 | +0.00(+0.00%) |
Mar 06, 2009 | 18.34 | 18.49 | 17.29 | 17.83 | 0 | -0.31(-1.70%) |
Mar 05, 2009 | 18.69 | 18.89 | 18.03 | 18.14 | 510,220 | -0.85(-4.48%) |
Mar 04, 2009 | 18.92 | 19.31 | 18.40 | 18.99 | 647,215 | +0.23(+1.20%) |
Mar 02, 2009 | 19.67 | 19.68 | 18.65 | 18.77 | 712,836 | -1.14(-5.74%) |
Feb 27, 2009 | 19.19 | 20.52 | 19.19 | 19.91 | 0 | +0.42(+2.14%) |
Feb 26, 2009 | 20.30 | 20.32 | 19.44 | 19.49 | 644,274 | -0.54(-2.71%) |
Feb 25, 2009 | 20.46 | 20.56 | 19.76 | 20.04 | 922,048 | -0.61(-2.95%) |
Feb 24, 2009 | 20.15 | 20.77 | 19.84 | 20.65 | 839,707 | +0.72(+3.60%) |
Feb 23, 2009 | 20.97 | 21.03 | 19.89 | 19.93 | 586,755 | -0.83(-4.02%) |
Feb 20, 2009 | 20.72 | 21.02 | 20.27 | 20.76 | 835,608 | -0.23(-1.07%) |
Feb 19, 2009 | 21.64 | 21.81 | 20.94 | 20.99 | 763,347 | -0.38(-1.80%) |
Feb 18, 2009 | 21.58 | 21.80 | 21.25 | 21.37 | 879,860 | -0.20(-0.93%) |
Feb 17, 2009 | 22.11 | 22.11 | 21.35 | 21.57 | 892,553 | -1.00(-4.43%) |
Feb 13, 2009 | 22.63 | 22.91 | 22.26 | 22.57 | 696,463 | -0.16(-0.70%) |
Feb 12, 2009 | 22.79 | 22.93 | 21.90 | 22.73 | 979,764 | -0.56(-2.40%) |
Feb 11, 2009 | 22.82 | 23.80 | 22.76 | 23.29 | 1,249,692 | +0.48(+2.12%) |
Feb 10, 2009 | 24.42 | 24.47 | 22.57 | 22.81 | 1,882,053 | -1.86(-7.54%) |
Feb 09, 2009 | 25.28 | 25.37 | 24.60 | 24.67 | 946,644 | -0.63(-2.51%) |
Feb 06, 2009 | 24.72 | 25.61 | 24.52 | 25.30 | 1,118,440 | +0.66(+2.67%) |
Feb 05, 2009 | 24.14 | 25.12 | 23.94 | 24.64 | 1,396,635 | -0.25(-1.01%) |
Feb 04, 2009 | 24.98 | 26.99 | 24.65 | 24.89 | 2,963,330 | +2.23(+9.83%) |
Feb 03, 2009 | 22.89 | 22.89 | 22.31 | 22.66 | 1,257,958 | +0.01(+0.04%) |
Feb 02, 2009 | 21.82 | 22.77 | 21.71 | 22.66 | 948,429 | +0.61(+2.76%) |
Jan 30, 2009 | 22.92 | 23.08 | 21.86 | 22.05 | 0 | -0.83(-3.65%) |
Jan 29, 2009 | 23.06 | 23.26 | 22.57 | 22.88 | 1,079,261 | -0.34(-1.47%) |
Jan 28, 2009 | 22.82 | 23.29 | 22.36 | 23.22 | 1,016,890 | +0.93(+4.19%) |
Jan 27, 2009 | 22.36 | 22.70 | 22.11 | 22.29 | 935,045 | +0.08(+0.34%) |
Jan 26, 2009 | 22.12 | 22.46 | 21.77 | 22.21 | 777,655 | +0.08(+0.38%) |
Jan 23, 2009 | 21.41 | 22.29 | 21.05 | 22.13 | 1,426,888 | +0.40(+1.84%) |
Jan 22, 2009 | 21.20 | 21.95 | 21.05 | 21.73 | 1,107,127 | +0.18(+0.81%) |
Jan 21, 2009 | 22.06 | 22.06 | 20.83 | 21.55 | 1,129,193 | +0.72(+3.44%) |
Jan 20, 2009 | 20.75 | 21.35 | 20.39 | 20.84 | 1,307,580 | +0.14(+0.69%) |
Jan 16, 2009 | 20.97 | 21.16 | 20.37 | 20.70 | 1,348,926 | +0.11(+0.53%) |
Jan 15, 2009 | 20.43 | 20.68 | 19.91 | 20.59 | 956,736 | +0.20(+0.98%) |
Jan 14, 2009 | 20.45 | 20.74 | 20.17 | 20.39 | 1,088,088 | -0.65(-3.09%) |
Jan 13, 2009 | 21.34 | 21.81 | 20.86 | 21.04 | 901,645 | -0.45(-2.10%) |
Jan 12, 2009 | 21.63 | 21.77 | 21.26 | 21.49 | 554,453 | -0.15(-0.69%) |
Jan 09, 2009 | 21.94 | 22.13 | 21.24 | 21.64 | 615,455 | -0.21(-0.95%) |
Jan 08, 2009 | 21.70 | 21.91 | 21.04 | 21.85 | 1,008,552 | +0.08(+0.38%) |
Jan 07, 2009 | 22.81 | 22.81 | 21.60 | 21.76 | 891,638 | -1.32(-5.71%) |
Jan 06, 2009 | 22.44 | 23.32 | 22.36 | 23.08 | 918,875 | +0.74(+3.32%) |
Jan 05, 2009 | 22.66 | 22.81 | 22.05 | 22.34 | 995,461 | -0.48(-2.12%) |
Jan 02, 2009 | 22.41 | 23.04 | 22.21 | 22.82 | 0 | +0.40(+1.79%) |