Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 23.45 | 24.41 | 23.41 | 23.62 | 1,423,453 | +0.10(+0.43%) |
Mar 30, 2009 | 23.58 | 23.82 | 23.00 | 23.52 | 906,954 | -2.20(-8.55%) |
Mar 26, 2009 | 24.16 | 25.78 | 24.16 | 25.72 | 1,776,787 | +1.56(+6.46%) |
Mar 25, 2009 | 24.90 | 25.08 | 23.16 | 24.16 | 1,810,936 | -0.48(-1.95%) |
Mar 24, 2009 | 24.98 | 25.00 | 24.14 | 24.64 | 1,044,582 | -0.56(-2.22%) |
Mar 23, 2009 | 24.35 | 25.42 | 24.28 | 25.20 | 1,689,599 | +2.16(+9.38%) |
Mar 20, 2009 | 24.74 | 24.79 | 22.99 | 23.04 | 2,057,828 | -1.66(-6.71%) |
Mar 19, 2009 | 25.79 | 25.91 | 24.46 | 24.70 | 2,074,156 | -0.55(-2.19%) |
Mar 18, 2009 | 23.60 | 25.70 | 23.26 | 25.25 | 4,051,909 | +1.68(+7.13%) |
Mar 17, 2009 | 22.51 | 23.68 | 22.51 | 23.57 | 1,850,852 | +1.06(+4.71%) |
Mar 16, 2009 | 23.06 | 23.22 | 22.38 | 22.51 | 2,159,268 | -0.16(-0.71%) |
Mar 13, 2009 | 22.60 | 23.01 | 22.10 | 22.67 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 22.77 | 23.20 | 22.16 | 22.67 | 1,757,830 | +0.02(+0.09%) |
Mar 11, 2009 | 22.48 | 22.98 | 21.79 | 22.65 | 1,970,081 | +0.37(+1.66%) |
Mar 10, 2009 | 20.78 | 22.35 | 20.02 | 22.28 | 2,464,474 | +2.33(+11.68%) |
Mar 09, 2009 | 19.66 | 20.31 | 19.15 | 19.95 | 1,737,786 | +0.06(+0.30%) |
Mar 06, 2009 | 20.11 | 20.49 | 19.51 | 19.89 | 0 | -0.39(-1.92%) |
Mar 05, 2009 | 20.98 | 21.00 | 19.95 | 20.28 | 1,631,661 | -0.81(-3.84%) |
Mar 04, 2009 | 20.94 | 21.79 | 20.86 | 21.09 | 1,224,409 | +0.45(+2.18%) |
Mar 02, 2009 | 20.55 | 21.47 | 20.27 | 20.64 | 1,758,804 | -0.12(-0.58%) |
Feb 27, 2009 | 21.50 | 21.99 | 20.62 | 20.76 | 0 | -0.74(-3.44%) |
Feb 26, 2009 | 22.81 | 22.84 | 21.26 | 21.50 | 1,758,961 | -0.93(-4.15%) |
Feb 25, 2009 | 22.93 | 22.93 | 21.83 | 22.43 | 943,760 | -0.50(-2.18%) |
Feb 24, 2009 | 21.56 | 23.15 | 21.40 | 22.93 | 1,325,030 | +1.48(+6.90%) |
Feb 23, 2009 | 22.94 | 22.94 | 21.40 | 21.45 | 858,419 | -1.06(-4.71%) |
Feb 20, 2009 | 21.80 | 22.63 | 21.80 | 22.51 | 1,221,975 | +0.20(+0.90%) |
Feb 19, 2009 | 23.00 | 23.00 | 21.94 | 22.31 | 1,237,122 | -0.29(-1.28%) |
Feb 18, 2009 | 23.77 | 23.77 | 22.41 | 22.60 | 1,936,804 | -1.28(-5.36%) |
Feb 17, 2009 | 24.10 | 24.54 | 23.56 | 23.88 | 1,313,863 | -1.21(-4.82%) |
Feb 13, 2009 | 26.25 | 26.25 | 24.35 | 25.09 | 1,405,044 | -0.95(-3.65%) |
Feb 12, 2009 | 25.50 | 26.59 | 24.39 | 26.04 | 2,126,017 | +0.00(+0.00%) |
Feb 11, 2009 | 24.42 | 26.43 | 23.75 | 26.04 | 2,734,393 | +1.65(+6.77%) |
Feb 10, 2009 | 25.62 | 26.59 | 24.22 | 24.39 | 1,637,674 | -1.73(-6.62%) |
Feb 09, 2009 | 25.30 | 26.56 | 25.00 | 26.12 | 1,354,860 | +0.81(+3.20%) |
Feb 06, 2009 | 24.62 | 25.53 | 24.01 | 25.31 | 1,848,202 | +0.94(+3.86%) |
Feb 05, 2009 | 21.79 | 24.60 | 21.79 | 24.37 | 2,180,305 | +2.14(+9.63%) |
Feb 04, 2009 | 22.51 | 23.10 | 22.02 | 22.23 | 924,888 | -0.28(-1.24%) |
Feb 03, 2009 | 22.04 | 22.62 | 21.43 | 22.51 | 1,172,280 | +0.76(+3.49%) |
Feb 02, 2009 | 20.64 | 21.99 | 20.54 | 21.75 | 1,595,393 | +1.05(+5.07%) |
Jan 30, 2009 | 21.68 | 21.80 | 20.52 | 20.70 | 0 | -0.90(-4.17%) |
Jan 29, 2009 | 22.10 | 22.79 | 21.52 | 21.60 | 838,921 | -0.93(-4.13%) |
Jan 28, 2009 | 21.82 | 23.02 | 21.06 | 22.53 | 1,709,151 | +1.06(+4.94%) |
Jan 27, 2009 | 22.21 | 22.50 | 20.39 | 21.47 | 4,403,919 | -0.63(-2.85%) |
Jan 26, 2009 | 22.01 | 23.49 | 21.40 | 22.10 | 3,765,054 | +0.48(+2.22%) |
Jan 23, 2009 | 20.37 | 21.84 | 20.26 | 21.62 | 1,800,038 | +0.42(+1.98%) |
Jan 22, 2009 | 21.38 | 21.75 | 20.55 | 21.20 | 1,594,480 | -0.68(-3.11%) |
Jan 21, 2009 | 20.98 | 21.99 | 20.02 | 21.88 | 2,346,723 | +1.60(+7.89%) |
Jan 20, 2009 | 22.06 | 22.32 | 20.20 | 20.28 | 1,604,347 | -1.72(-7.82%) |
Jan 16, 2009 | 22.84 | 22.96 | 21.58 | 22.00 | 1,409,326 | -0.34(-1.52%) |
Jan 15, 2009 | 21.95 | 22.84 | 21.60 | 22.34 | 1,474,474 | +0.58(+2.67%) |
Jan 14, 2009 | 22.55 | 22.65 | 21.36 | 21.76 | 1,599,813 | -0.85(-3.76%) |
Jan 13, 2009 | 23.82 | 24.20 | 22.40 | 22.61 | 1,624,001 | -1.14(-4.80%) |
Jan 12, 2009 | 25.18 | 25.18 | 23.10 | 23.75 | 1,464,930 | -1.28(-5.11%) |
Jan 09, 2009 | 26.62 | 26.63 | 24.86 | 25.03 | 1,076,180 | -1.30(-4.94%) |
Jan 08, 2009 | 25.31 | 27.21 | 25.19 | 26.33 | 2,662,093 | +1.50(+6.04%) |
Jan 07, 2009 | 23.94 | 25.35 | 23.79 | 24.83 | 1,279,332 | +0.25(+1.02%) |
Jan 06, 2009 | 23.95 | 25.15 | 23.64 | 24.58 | 1,556,059 | +0.84(+3.54%) |
Jan 05, 2009 | 23.55 | 24.00 | 23.16 | 23.74 | 908,040 | +0.00(+0.00%) |
Jan 02, 2009 | 23.44 | 24.00 | 22.41 | 23.74 | 0 | +0.05(+0.21%) |