Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.99 | 16.28 | 15.56 | 16.18 | 2,545,422 | +0.46(+2.95%) |
Mar 30, 2009 | 15.97 | 16.19 | 15.65 | 15.72 | 2,705,529 | -0.75(-4.58%) |
Mar 26, 2009 | 16.11 | 16.51 | 15.79 | 16.47 | 2,898,971 | +0.43(+2.65%) |
Mar 25, 2009 | 15.09 | 16.10 | 15.09 | 16.05 | 3,214,819 | +1.09(+7.31%) |
Mar 24, 2009 | 15.42 | 15.63 | 14.86 | 14.95 | 2,841,673 | -0.87(-5.50%) |
Mar 23, 2009 | 15.06 | 15.85 | 15.00 | 15.82 | 3,678,125 | +1.72(+12.20%) |
Mar 20, 2009 | 15.07 | 15.21 | 14.05 | 14.10 | 2,731,378 | -1.37(-8.83%) |
Mar 19, 2009 | 15.69 | 15.79 | 14.90 | 15.47 | 2,850,557 | +0.16(+1.03%) |
Mar 18, 2009 | 14.94 | 15.41 | 14.93 | 15.31 | 7,374,669 | +0.14(+0.89%) |
Mar 17, 2009 | 14.85 | 15.21 | 14.57 | 15.18 | 3,928,359 | +0.25(+1.68%) |
Mar 16, 2009 | 15.49 | 16.09 | 14.84 | 14.93 | 2,998,919 | -0.53(-3.44%) |
Mar 13, 2009 | 15.21 | 15.65 | 14.99 | 15.46 | 0 | +0.14(+0.88%) |
Mar 12, 2009 | 15.01 | 15.42 | 14.84 | 15.32 | 3,194,313 | +0.25(+1.67%) |
Mar 11, 2009 | 15.37 | 15.44 | 14.87 | 15.07 | 2,101,878 | -0.22(-1.45%) |
Mar 10, 2009 | 15.12 | 15.37 | 14.75 | 15.29 | 3,740,993 | +0.49(+3.33%) |
Mar 09, 2009 | 15.04 | 15.31 | 14.50 | 14.80 | 1,464,824 | -0.35(-2.30%) |
Mar 06, 2009 | 15.18 | 15.48 | 14.35 | 15.15 | 0 | -0.16(-1.07%) |
Mar 05, 2009 | 15.71 | 15.90 | 15.10 | 15.31 | 2,252,179 | -0.67(-4.17%) |
Mar 04, 2009 | 16.03 | 16.32 | 15.73 | 15.98 | 2,089,054 | -0.14(-0.90%) |
Mar 02, 2009 | 17.79 | 17.87 | 16.06 | 16.12 | 3,744,081 | -1.65(-9.30%) |
Feb 27, 2009 | 18.84 | 19.08 | 17.74 | 17.78 | 0 | -1.31(-6.89%) |
Feb 26, 2009 | 19.85 | 20.35 | 19.01 | 19.09 | 1,745,566 | -0.72(-3.61%) |
Feb 25, 2009 | 20.27 | 20.75 | 19.79 | 19.81 | 1,452,182 | -0.84(-4.07%) |
Feb 24, 2009 | 20.78 | 20.82 | 19.36 | 20.65 | 2,630,402 | +0.44(+2.15%) |
Feb 23, 2009 | 21.18 | 21.54 | 20.05 | 20.21 | 2,361,504 | -0.80(-3.82%) |
Feb 20, 2009 | 19.94 | 21.31 | 19.76 | 21.01 | 0 | +0.62(+3.03%) |
Feb 19, 2009 | 22.14 | 22.22 | 20.14 | 20.40 | 1,842,470 | -1.15(-5.34%) |
Feb 18, 2009 | 22.26 | 22.42 | 21.17 | 21.55 | 1,386,123 | -0.25(-1.15%) |
Feb 17, 2009 | 21.25 | 23.63 | 21.25 | 21.80 | 1,740,058 | -0.90(-3.96%) |
Feb 13, 2009 | 22.81 | 23.41 | 22.14 | 22.70 | 1,521,727 | -0.27(-1.18%) |
Feb 12, 2009 | 21.95 | 23.16 | 21.70 | 22.97 | 2,251,998 | +0.54(+2.41%) |
Feb 11, 2009 | 20.77 | 22.60 | 20.77 | 22.43 | 2,763,668 | +1.62(+7.81%) |
Feb 10, 2009 | 22.14 | 22.61 | 20.71 | 20.80 | 1,850,126 | -1.42(-6.39%) |
Feb 09, 2009 | 22.21 | 22.40 | 21.87 | 22.22 | 988,913 | -0.01(-0.04%) |
Feb 06, 2009 | 21.71 | 22.42 | 21.36 | 22.23 | 2,042,728 | +0.69(+3.19%) |
Feb 05, 2009 | 22.04 | 22.17 | 21.38 | 21.55 | 1,707,905 | -0.43(-1.94%) |
Feb 04, 2009 | 22.47 | 22.62 | 21.82 | 21.97 | 1,292,523 | -0.50(-2.24%) |
Feb 03, 2009 | 22.95 | 22.99 | 22.17 | 22.47 | 1,880,080 | -0.40(-1.73%) |
Feb 02, 2009 | 23.09 | 23.17 | 22.47 | 22.87 | 1,276,447 | -0.38(-1.62%) |
Jan 30, 2009 | 25.07 | 25.30 | 22.98 | 23.25 | 0 | -1.63(-6.57%) |
Jan 29, 2009 | 25.38 | 25.65 | 24.67 | 24.88 | 1,421,929 | -1.07(-4.13%) |
Jan 28, 2009 | 24.66 | 26.12 | 24.58 | 25.95 | 1,934,752 | +1.45(+5.92%) |
Jan 27, 2009 | 25.14 | 25.50 | 24.06 | 24.50 | 904,242 | -0.52(-2.09%) |
Jan 26, 2009 | 24.55 | 25.39 | 24.09 | 25.03 | 993,094 | +0.50(+2.05%) |
Jan 23, 2009 | 23.26 | 24.52 | 23.07 | 24.52 | 1,338,565 | +0.88(+3.72%) |
Jan 22, 2009 | 23.46 | 24.41 | 23.28 | 23.64 | 1,725,893 | -0.44(-1.85%) |
Jan 21, 2009 | 23.07 | 24.49 | 22.15 | 24.09 | 4,570,654 | +1.55(+6.86%) |
Jan 20, 2009 | 23.50 | 23.87 | 22.38 | 22.54 | 2,708,398 | -1.62(-6.72%) |
Jan 16, 2009 | 24.59 | 25.07 | 23.65 | 24.17 | 0 | +0.16(+0.68%) |
Jan 15, 2009 | 23.18 | 24.59 | 22.51 | 24.00 | 1,393,359 | +0.81(+3.50%) |
Jan 14, 2009 | 23.03 | 23.60 | 22.75 | 23.19 | 3,048,902 | -0.10(-0.42%) |
Jan 13, 2009 | 23.27 | 23.49 | 22.43 | 23.29 | 2,140,332 | +0.20(+0.88%) |
Jan 12, 2009 | 24.15 | 24.15 | 22.80 | 23.08 | 1,343,641 | -1.14(-4.71%) |
Jan 09, 2009 | 24.57 | 24.89 | 23.68 | 24.22 | 1,209,221 | -0.55(-2.22%) |
Jan 08, 2009 | 23.77 | 24.96 | 23.48 | 24.78 | 826,626 | +0.59(+2.44%) |
Jan 07, 2009 | 24.32 | 25.08 | 24.02 | 24.19 | 1,094,122 | -0.56(-2.27%) |
Jan 06, 2009 | 24.46 | 24.97 | 23.23 | 24.75 | 1,449,855 | +0.68(+2.81%) |
Jan 05, 2009 | 23.68 | 24.89 | 23.29 | 24.07 | 1,158,380 | +0.17(+0.73%) |
Jan 02, 2009 | 23.61 | 24.15 | 22.52 | 23.90 | 0 | +0.39(+1.64%) |