Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.10 | 21.81 | 20.80 | 20.92 | 920,660 | +0.15(+0.72%) |
Mar 30, 2009 | 21.07 | 21.20 | 20.50 | 20.77 | 1,368,670 | -1.71(-7.61%) |
Mar 26, 2009 | 22.59 | 23.15 | 22.11 | 22.48 | 2,080,438 | +0.23(+1.03%) |
Mar 25, 2009 | 22.32 | 22.74 | 21.51 | 22.25 | 1,220,732 | +0.09(+0.41%) |
Mar 24, 2009 | 22.34 | 22.73 | 21.52 | 22.16 | 1,109,300 | -0.80(-3.48%) |
Mar 23, 2009 | 22.05 | 22.96 | 21.99 | 22.96 | 842,213 | +1.91(+9.07%) |
Mar 20, 2009 | 22.18 | 22.35 | 20.66 | 21.05 | 1,108,001 | -0.94(-4.27%) |
Mar 19, 2009 | 22.27 | 22.72 | 21.88 | 21.99 | 1,095,862 | +0.42(+1.95%) |
Mar 18, 2009 | 20.93 | 21.73 | 20.25 | 21.57 | 1,055,716 | +0.49(+2.32%) |
Mar 17, 2009 | 20.20 | 21.09 | 19.97 | 21.08 | 881,016 | +0.89(+4.41%) |
Mar 16, 2009 | 19.82 | 20.90 | 19.39 | 20.19 | 1,145,387 | +0.53(+2.70%) |
Mar 13, 2009 | 20.20 | 20.30 | 19.35 | 19.66 | 0 | -0.42(-2.09%) |
Mar 12, 2009 | 19.08 | 20.15 | 18.67 | 20.08 | 1,249,028 | +1.06(+5.57%) |
Mar 11, 2009 | 19.30 | 19.68 | 18.67 | 19.02 | 1,374,691 | -0.29(-1.50%) |
Mar 10, 2009 | 18.58 | 19.49 | 18.29 | 19.31 | 1,261,747 | +1.48(+8.30%) |
Mar 09, 2009 | 18.14 | 19.14 | 17.75 | 17.83 | 1,653,791 | -0.51(-2.78%) |
Mar 06, 2009 | 18.36 | 19.05 | 17.80 | 18.34 | 0 | +0.14(+0.77%) |
Mar 05, 2009 | 19.11 | 19.48 | 17.99 | 18.20 | 2,192,323 | -1.66(-8.36%) |
Mar 04, 2009 | 19.51 | 20.34 | 19.51 | 19.86 | 1,147,502 | +0.71(+3.71%) |
Mar 02, 2009 | 20.83 | 21.34 | 19.03 | 19.15 | 2,283,199 | -2.22(-10.39%) |
Feb 27, 2009 | 21.38 | 22.31 | 20.59 | 21.37 | 0 | -0.66(-3.00%) |
Feb 26, 2009 | 22.24 | 23.00 | 21.96 | 22.03 | 1,539,113 | +0.14(+0.64%) |
Feb 25, 2009 | 22.22 | 22.69 | 21.08 | 21.89 | 1,680,614 | -0.52(-2.32%) |
Feb 24, 2009 | 21.97 | 22.76 | 20.74 | 22.41 | 2,086,736 | +0.61(+2.80%) |
Feb 23, 2009 | 23.43 | 23.73 | 21.77 | 21.80 | 961,220 | -1.33(-5.75%) |
Feb 20, 2009 | 23.17 | 23.88 | 22.47 | 23.13 | 0 | -1.00(-4.14%) |
Feb 19, 2009 | 23.58 | 24.64 | 23.54 | 24.13 | 1,412,297 | +0.88(+3.78%) |
Feb 18, 2009 | 24.10 | 24.34 | 23.09 | 23.25 | 1,183,007 | -0.74(-3.08%) |
Feb 17, 2009 | 25.48 | 25.93 | 23.99 | 23.99 | 1,145,453 | -2.28(-8.68%) |
Feb 13, 2009 | 25.89 | 26.73 | 25.88 | 26.27 | 0 | +0.39(+1.51%) |
Feb 12, 2009 | 25.43 | 25.99 | 24.75 | 25.88 | 1,050,800 | +0.05(+0.19%) |
Feb 11, 2009 | 26.39 | 27.00 | 25.17 | 25.83 | 1,361,074 | -0.25(-0.96%) |
Feb 10, 2009 | 27.30 | 28.16 | 25.80 | 26.08 | 1,143,485 | -1.38(-5.03%) |
Feb 09, 2009 | 27.18 | 28.26 | 27.07 | 27.46 | 709,559 | +0.49(+1.82%) |
Feb 06, 2009 | 25.86 | 27.29 | 25.25 | 26.97 | 0 | +0.52(+1.97%) |
Feb 05, 2009 | 25.29 | 26.62 | 24.64 | 26.45 | 1,236,162 | +1.30(+5.17%) |
Feb 04, 2009 | 24.70 | 25.52 | 24.70 | 25.15 | 1,233,838 | +0.71(+2.91%) |
Feb 03, 2009 | 24.38 | 24.71 | 23.90 | 24.44 | 1,201,842 | +0.27(+1.12%) |
Feb 02, 2009 | 24.57 | 24.78 | 23.91 | 24.17 | 877,513 | -0.77(-3.09%) |
Jan 30, 2009 | 25.60 | 25.68 | 24.58 | 24.94 | 0 | -0.33(-1.31%) |
Jan 29, 2009 | 26.28 | 26.28 | 25.05 | 25.27 | 1,296,778 | -1.61(-5.99%) |
Jan 28, 2009 | 26.92 | 27.07 | 26.11 | 26.88 | 602,426 | +0.57(+2.17%) |
Jan 27, 2009 | 26.52 | 26.71 | 25.62 | 26.31 | 653,248 | -0.05(-0.19%) |
Jan 26, 2009 | 26.19 | 27.26 | 25.75 | 26.36 | 770,036 | +0.25(+0.96%) |
Jan 23, 2009 | 24.27 | 26.71 | 24.01 | 26.11 | 0 | +1.20(+4.82%) |
Jan 22, 2009 | 25.81 | 26.22 | 24.48 | 24.91 | 1,463,047 | -1.37(-5.21%) |
Jan 21, 2009 | 24.26 | 26.33 | 24.19 | 26.28 | 1,360,846 | +2.27(+9.45%) |
Jan 20, 2009 | 25.02 | 26.04 | 23.90 | 24.01 | 850,591 | -1.59(-6.21%) |
Jan 16, 2009 | 26.53 | 26.80 | 25.08 | 25.60 | 0 | -0.50(-1.92%) |
Jan 15, 2009 | 25.59 | 26.19 | 24.55 | 26.10 | 1,242,996 | +0.46(+1.79%) |
Jan 14, 2009 | 27.04 | 27.04 | 25.43 | 25.64 | 1,075,402 | -2.20(-7.90%) |
Jan 13, 2009 | 27.73 | 28.19 | 26.73 | 27.84 | 1,385,475 | +0.15(+0.54%) |
Jan 12, 2009 | 28.45 | 28.68 | 27.22 | 27.69 | 1,004,740 | -1.37(-4.71%) |
Jan 09, 2009 | 30.54 | 30.85 | 28.83 | 29.06 | 1,227,813 | -1.37(-4.50%) |
Jan 08, 2009 | 29.16 | 30.48 | 28.93 | 30.43 | 672,302 | +0.97(+3.29%) |
Jan 07, 2009 | 30.06 | 30.13 | 28.37 | 29.46 | 606,613 | -1.07(-3.50%) |
Jan 06, 2009 | 30.23 | 31.32 | 30.23 | 30.53 | 803,640 | +0.66(+2.21%) |
Jan 05, 2009 | 28.62 | 30.71 | 28.42 | 29.87 | 789,731 | +1.24(+4.33%) |
Jan 02, 2009 | 26.68 | 28.94 | 26.68 | 28.63 | 0 | +1.91(+7.15%) |