Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.93 | 18.16 | 17.71 | 17.80 | 1,761,154 | +0.05(+0.29%) |
Mar 30, 2009 | 17.97 | 18.20 | 17.20 | 17.74 | 1,859,137 | -0.94(-5.02%) |
Mar 26, 2009 | 18.46 | 18.77 | 18.35 | 18.68 | 4,313,787 | +0.29(+1.56%) |
Mar 25, 2009 | 18.33 | 18.60 | 18.00 | 18.40 | 3,502,011 | +0.32(+1.78%) |
Mar 24, 2009 | 18.30 | 18.65 | 18.07 | 18.07 | 3,848,021 | -0.57(-3.08%) |
Mar 23, 2009 | 18.25 | 18.65 | 17.95 | 18.65 | 3,231,428 | +0.74(+4.12%) |
Mar 20, 2009 | 18.31 | 18.44 | 17.68 | 17.91 | 6,076,244 | -0.50(-2.69%) |
Mar 19, 2009 | 19.01 | 19.01 | 18.31 | 18.40 | 3,442,216 | -0.40(-2.13%) |
Mar 18, 2009 | 19.06 | 19.19 | 18.56 | 18.80 | 4,116,908 | -0.30(-1.59%) |
Mar 17, 2009 | 18.10 | 19.12 | 18.04 | 19.11 | 3,530,038 | +1.16(+6.49%) |
Mar 16, 2009 | 17.83 | 18.08 | 17.55 | 17.94 | 3,130,821 | +0.17(+0.93%) |
Mar 13, 2009 | 17.68 | 18.00 | 17.51 | 17.78 | 2,173,944 | +0.07(+0.39%) |
Mar 12, 2009 | 17.33 | 17.74 | 17.14 | 17.71 | 2,832,868 | +0.43(+2.51%) |
Mar 11, 2009 | 18.02 | 18.02 | 17.11 | 17.27 | 2,961,605 | -0.30(-1.68%) |
Mar 10, 2009 | 16.61 | 17.65 | 16.59 | 17.57 | 2,586,631 | +1.17(+7.15%) |
Mar 09, 2009 | 16.87 | 17.35 | 16.34 | 16.40 | 3,860,748 | -0.63(-3.68%) |
Mar 06, 2009 | 16.98 | 17.24 | 16.47 | 17.02 | 2,434,643 | +0.13(+0.77%) |
Mar 05, 2009 | 17.40 | 17.61 | 16.80 | 16.89 | 4,242,121 | -0.87(-4.89%) |
Mar 04, 2009 | 17.27 | 18.06 | 17.19 | 17.76 | 2,238,077 | +0.76(+4.45%) |
Mar 02, 2009 | 17.40 | 17.66 | 16.95 | 17.01 | 2,764,846 | -0.73(-4.12%) |
Feb 27, 2009 | 18.30 | 18.64 | 17.67 | 17.73 | 3,547,281 | -0.68(-3.68%) |
Feb 26, 2009 | 19.12 | 19.13 | 18.37 | 18.41 | 3,689,578 | -0.62(-3.24%) |
Feb 25, 2009 | 18.24 | 19.36 | 17.97 | 19.03 | 5,605,935 | +0.63(+3.40%) |
Feb 24, 2009 | 17.46 | 18.56 | 17.40 | 18.40 | 3,200,593 | +1.00(+5.74%) |
Feb 23, 2009 | 17.95 | 18.09 | 17.38 | 17.40 | 2,457,720 | -0.50(-2.77%) |
Feb 20, 2009 | 17.63 | 18.19 | 17.42 | 17.90 | 3,157,657 | +0.17(+0.98%) |
Feb 19, 2009 | 18.07 | 18.65 | 17.67 | 17.73 | 2,677,876 | -0.46(-2.53%) |
Feb 18, 2009 | 18.19 | 18.38 | 17.70 | 18.19 | 2,430,204 | +0.04(+0.24%) |
Feb 17, 2009 | 18.33 | 18.64 | 17.89 | 18.14 | 3,030,305 | -1.14(-5.90%) |
Feb 13, 2009 | 19.46 | 19.75 | 19.25 | 19.28 | 1,637,655 | -0.24(-1.25%) |
Feb 12, 2009 | 18.95 | 19.59 | 18.59 | 19.52 | 2,092,421 | +0.06(+0.31%) |
Feb 11, 2009 | 19.38 | 19.76 | 19.26 | 19.46 | 2,732,637 | +0.03(+0.18%) |
Feb 10, 2009 | 20.25 | 20.51 | 19.33 | 19.43 | 4,245,476 | -1.08(-5.25%) |
Feb 09, 2009 | 20.20 | 20.87 | 20.16 | 20.51 | 3,726,641 | +0.41(+2.03%) |
Feb 06, 2009 | 20.72 | 20.85 | 19.46 | 20.10 | 4,931,281 | +0.44(+2.25%) |
Feb 05, 2009 | 20.79 | 21.41 | 19.03 | 19.66 | 5,390,943 | -1.50(-7.10%) |
Feb 04, 2009 | 21.07 | 21.52 | 20.79 | 21.16 | 3,721,658 | +0.34(+1.63%) |
Feb 03, 2009 | 21.40 | 21.51 | 20.01 | 20.82 | 3,393,147 | -0.56(-2.60%) |
Feb 02, 2009 | 21.32 | 21.68 | 20.80 | 21.38 | 2,438,277 | -0.32(-1.48%) |
Jan 30, 2009 | 22.84 | 22.84 | 21.52 | 21.70 | 3,108,077 | -1.00(-4.40%) |
Jan 29, 2009 | 22.66 | 22.85 | 22.19 | 22.70 | 1,826,866 | -0.24(-1.06%) |
Jan 28, 2009 | 23.37 | 23.57 | 22.66 | 22.94 | 2,550,087 | -0.39(-1.68%) |
Jan 27, 2009 | 23.76 | 23.81 | 23.24 | 23.33 | 2,866,401 | -1.44(-5.82%) |
Jan 26, 2009 | 24.30 | 25.30 | 24.11 | 24.77 | 972,928 | +0.42(+1.71%) |
Jan 23, 2009 | 23.80 | 24.79 | 23.52 | 24.36 | 1,525,447 | -0.11(-0.46%) |
Jan 22, 2009 | 25.20 | 25.20 | 23.81 | 24.47 | 1,918,002 | -0.84(-3.33%) |
Jan 21, 2009 | 24.86 | 25.62 | 24.34 | 25.31 | 2,001,077 | +0.79(+3.22%) |
Jan 20, 2009 | 25.44 | 25.97 | 24.52 | 24.52 | 1,600,228 | -1.03(-4.01%) |
Jan 16, 2009 | 25.62 | 25.81 | 24.94 | 25.55 | 1,540,908 | +0.15(+0.58%) |
Jan 15, 2009 | 24.79 | 25.68 | 24.29 | 25.40 | 1,536,273 | +0.53(+2.13%) |
Jan 14, 2009 | 25.43 | 25.53 | 24.57 | 24.87 | 1,799,923 | -0.84(-3.28%) |
Jan 13, 2009 | 26.05 | 26.27 | 25.49 | 25.71 | 2,144,419 | -0.35(-1.33%) |
Jan 12, 2009 | 26.53 | 26.76 | 25.80 | 26.06 | 1,627,830 | -0.47(-1.77%) |
Jan 09, 2009 | 27.22 | 27.22 | 26.39 | 26.53 | 1,546,436 | -0.77(-2.83%) |
Jan 08, 2009 | 27.53 | 27.54 | 26.78 | 27.30 | 1,798,214 | -0.27(-0.98%) |
Jan 07, 2009 | 26.96 | 27.89 | 26.83 | 27.57 | 2,297,605 | +0.12(+0.44%) |
Jan 06, 2009 | 27.72 | 27.97 | 27.15 | 27.45 | 2,657,805 | -0.02(-0.06%) |
Jan 05, 2009 | 26.95 | 28.08 | 26.64 | 27.47 | 3,340,655 | -0.13(-0.47%) |