Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.65 | 18.10 | 17.49 | 17.87 | 3,049,336 | +0.24(+1.33%) |
Mar 30, 2009 | 17.82 | 17.86 | 17.48 | 17.64 | 2,278,178 | -0.14(-0.77%) |
Mar 26, 2009 | 17.91 | 17.95 | 17.31 | 17.77 | 5,418,254 | -0.03(-0.15%) |
Mar 25, 2009 | 17.58 | 17.88 | 17.48 | 17.80 | 4,194,998 | +0.28(+1.60%) |
Mar 24, 2009 | 17.48 | 17.66 | 17.33 | 17.52 | 3,476,486 | -0.08(-0.45%) |
Mar 23, 2009 | 17.28 | 17.60 | 17.28 | 17.60 | 3,001,626 | +0.30(+1.74%) |
Mar 20, 2009 | 17.27 | 17.60 | 17.20 | 17.30 | 5,249,109 | +0.08(+0.45%) |
Mar 19, 2009 | 17.57 | 17.66 | 17.11 | 17.22 | 2,801,894 | -0.38(-2.15%) |
Mar 18, 2009 | 17.78 | 17.81 | 17.37 | 17.60 | 3,221,391 | -0.30(-1.68%) |
Mar 17, 2009 | 18.01 | 18.01 | 17.69 | 17.90 | 4,036,295 | +0.01(+0.07%) |
Mar 16, 2009 | 17.77 | 18.33 | 17.70 | 17.88 | 3,392,155 | +0.29(+1.67%) |
Mar 13, 2009 | 17.28 | 17.64 | 17.16 | 17.59 | 0 | +0.48(+2.79%) |
Mar 12, 2009 | 16.67 | 17.20 | 16.67 | 17.11 | 3,789,875 | +0.40(+2.38%) |
Mar 11, 2009 | 17.15 | 17.27 | 16.68 | 16.71 | 4,626,092 | -0.47(-2.74%) |
Mar 10, 2009 | 16.91 | 17.28 | 16.80 | 17.18 | 4,938,794 | +0.43(+2.57%) |
Mar 09, 2009 | 17.19 | 17.28 | 16.74 | 16.75 | 2,506,191 | -0.59(-3.39%) |
Mar 06, 2009 | 17.25 | 17.56 | 17.05 | 17.34 | 0 | +0.18(+1.03%) |
Mar 05, 2009 | 17.38 | 17.41 | 17.05 | 17.16 | 5,297,370 | -0.25(-1.46%) |
Mar 04, 2009 | 17.59 | 17.75 | 17.20 | 17.42 | 4,062,488 | +0.13(+0.76%) |
Mar 02, 2009 | 17.25 | 17.46 | 17.09 | 17.29 | 6,848,880 | -0.20(-1.12%) |
Feb 27, 2009 | 17.92 | 17.96 | 17.48 | 17.48 | 0 | -0.48(-2.65%) |
Feb 26, 2009 | 18.85 | 18.89 | 17.96 | 17.96 | 4,910,378 | -0.78(-4.15%) |
Feb 25, 2009 | 18.64 | 18.97 | 18.60 | 18.74 | 4,354,168 | +0.03(+0.14%) |
Feb 24, 2009 | 18.69 | 18.95 | 18.37 | 18.71 | 4,766,868 | +0.01(+0.07%) |
Feb 23, 2009 | 19.42 | 19.57 | 18.48 | 18.70 | 6,062,664 | -0.54(-2.78%) |
Feb 20, 2009 | 19.13 | 19.35 | 18.94 | 19.24 | 5,618,030 | -0.07(-0.37%) |
Feb 19, 2009 | 19.30 | 19.67 | 19.24 | 19.31 | 4,018,900 | +0.12(+0.65%) |
Feb 18, 2009 | 19.51 | 19.70 | 19.03 | 19.18 | 4,997,375 | -0.27(-1.38%) |
Feb 17, 2009 | 19.93 | 19.93 | 19.29 | 19.45 | 4,903,080 | -0.72(-3.56%) |
Feb 13, 2009 | 20.09 | 20.27 | 19.86 | 20.17 | 4,305,956 | +0.16(+0.82%) |
Feb 12, 2009 | 19.57 | 20.01 | 19.50 | 20.01 | 2,921,512 | +0.25(+1.26%) |
Feb 11, 2009 | 19.74 | 19.86 | 19.61 | 19.76 | 3,688,980 | +0.05(+0.26%) |
Feb 10, 2009 | 20.23 | 20.29 | 19.58 | 19.71 | 4,991,716 | -0.55(-2.71%) |
Feb 09, 2009 | 19.97 | 20.35 | 19.73 | 20.25 | 3,249,502 | +0.29(+1.47%) |
Feb 06, 2009 | 20.06 | 20.21 | 19.80 | 19.96 | 2,906,728 | -0.10(-0.52%) |
Feb 05, 2009 | 20.12 | 20.27 | 19.86 | 20.06 | 2,906,465 | -0.10(-0.52%) |
Feb 04, 2009 | 20.50 | 20.50 | 19.84 | 20.17 | 3,579,618 | -0.27(-1.34%) |
Feb 03, 2009 | 20.17 | 20.52 | 19.94 | 20.44 | 2,447,590 | +0.37(+1.85%) |
Feb 02, 2009 | 19.59 | 20.18 | 19.54 | 20.07 | 2,799,958 | +0.24(+1.19%) |
Jan 30, 2009 | 20.35 | 20.35 | 19.74 | 19.84 | 0 | -0.39(-1.94%) |
Jan 29, 2009 | 20.29 | 20.61 | 20.12 | 20.23 | 2,085,421 | -0.09(-0.45%) |
Jan 28, 2009 | 20.09 | 20.50 | 20.09 | 20.32 | 2,402,052 | +0.24(+1.20%) |
Jan 27, 2009 | 20.07 | 20.17 | 19.77 | 20.08 | 2,701,519 | +0.29(+1.45%) |
Jan 26, 2009 | 19.91 | 20.17 | 19.66 | 19.79 | 2,832,921 | +0.03(+0.17%) |
Jan 23, 2009 | 19.22 | 19.84 | 19.13 | 19.76 | 4,400,429 | +0.17(+0.87%) |
Jan 22, 2009 | 19.10 | 19.65 | 19.10 | 19.59 | 3,007,476 | +0.01(+0.03%) |
Jan 21, 2009 | 19.60 | 19.62 | 19.05 | 19.58 | 3,324,243 | +0.20(+1.04%) |
Jan 20, 2009 | 19.41 | 19.88 | 19.35 | 19.38 | 3,419,608 | -0.03(-0.17%) |
Jan 16, 2009 | 19.44 | 19.59 | 19.25 | 19.41 | 2,784,186 | +0.20(+1.05%) |
Jan 15, 2009 | 18.93 | 19.27 | 18.81 | 19.21 | 3,103,597 | +0.19(+1.00%) |
Jan 14, 2009 | 18.91 | 19.18 | 18.48 | 19.02 | 5,386,270 | +0.07(+0.35%) |
Jan 13, 2009 | 19.17 | 19.37 | 18.91 | 18.95 | 5,090,663 | -0.19(-0.99%) |
Jan 12, 2009 | 18.99 | 19.44 | 18.84 | 19.14 | 3,673,113 | +0.16(+0.86%) |
Jan 09, 2009 | 19.11 | 19.20 | 18.92 | 18.98 | 2,746,967 | -0.12(-0.62%) |
Jan 08, 2009 | 19.10 | 19.20 | 18.86 | 19.10 | 2,465,917 | -0.04(-0.20%) |
Jan 07, 2009 | 19.24 | 19.35 | 19.02 | 19.14 | 3,791,714 | -0.33(-1.68%) |
Jan 06, 2009 | 19.91 | 20.02 | 19.25 | 19.46 | 4,022,155 | -0.39(-1.97%) |
Jan 05, 2009 | 19.84 | 20.08 | 19.58 | 19.86 | 4,496,825 | -0.02(-0.10%) |
Jan 02, 2009 | 19.71 | 20.05 | 19.45 | 19.88 | 0 | +0.27(+1.40%) |