Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.25 | 21.25 | 20.36 | 20.40 | 524,684 | -0.39(-1.90%) |
Mar 30, 2009 | 20.99 | 21.16 | 20.44 | 20.80 | 426,585 | -2.02(-8.85%) |
Mar 26, 2009 | 23.19 | 23.61 | 22.61 | 22.82 | 539,162 | +0.13(+0.57%) |
Mar 25, 2009 | 23.02 | 23.31 | 21.86 | 22.69 | 505,364 | -0.11(-0.47%) |
Mar 24, 2009 | 22.87 | 23.34 | 22.51 | 22.80 | 341,224 | -0.55(-2.35%) |
Mar 23, 2009 | 22.64 | 23.36 | 22.54 | 23.35 | 284,938 | +2.13(+10.06%) |
Mar 20, 2009 | 22.64 | 22.69 | 21.07 | 21.21 | 303,899 | -1.29(-5.71%) |
Mar 19, 2009 | 22.26 | 23.14 | 22.26 | 22.50 | 439,216 | +0.95(+4.43%) |
Mar 18, 2009 | 21.07 | 21.87 | 20.37 | 21.54 | 335,071 | +0.40(+1.87%) |
Mar 17, 2009 | 20.52 | 21.23 | 20.24 | 21.15 | 189,566 | +0.61(+2.98%) |
Mar 16, 2009 | 20.02 | 21.10 | 19.86 | 20.54 | 291,866 | +0.60(+3.01%) |
Mar 13, 2009 | 20.34 | 20.41 | 19.66 | 19.94 | 0 | -0.27(-1.36%) |
Mar 12, 2009 | 19.60 | 20.27 | 19.02 | 20.21 | 223,815 | +0.87(+4.52%) |
Mar 11, 2009 | 19.89 | 19.90 | 18.95 | 19.34 | 234,917 | -0.33(-1.69%) |
Mar 10, 2009 | 19.22 | 20.01 | 19.05 | 19.67 | 442,412 | +1.18(+6.38%) |
Mar 09, 2009 | 17.97 | 19.26 | 17.97 | 18.49 | 294,568 | +0.21(+1.15%) |
Mar 06, 2009 | 18.48 | 18.79 | 17.62 | 18.28 | 0 | +0.24(+1.34%) |
Mar 05, 2009 | 19.36 | 19.36 | 17.93 | 18.04 | 397,232 | -1.30(-6.73%) |
Mar 04, 2009 | 18.68 | 19.85 | 18.68 | 19.34 | 371,155 | +1.37(+7.65%) |
Mar 02, 2009 | 19.13 | 19.31 | 17.90 | 17.96 | 492,698 | -1.77(-8.97%) |
Feb 27, 2009 | 19.40 | 20.45 | 19.13 | 19.73 | 0 | -0.13(-0.65%) |
Feb 26, 2009 | 19.92 | 20.66 | 19.86 | 19.86 | 543,212 | +0.40(+2.03%) |
Feb 25, 2009 | 19.67 | 20.20 | 19.05 | 19.47 | 770,164 | -0.33(-1.67%) |
Feb 24, 2009 | 18.76 | 19.90 | 18.71 | 19.80 | 630,971 | +1.15(+6.16%) |
Feb 23, 2009 | 20.05 | 22.34 | 18.55 | 18.65 | 807,927 | -1.09(-5.53%) |
Feb 20, 2009 | 19.81 | 20.16 | 19.13 | 19.74 | 839,614 | -0.62(-3.06%) |
Feb 19, 2009 | 20.25 | 20.91 | 20.22 | 20.36 | 823,312 | +0.36(+1.78%) |
Feb 18, 2009 | 20.02 | 20.20 | 19.52 | 20.01 | 682,959 | +0.06(+0.28%) |
Feb 17, 2009 | 20.76 | 20.86 | 19.92 | 19.95 | 669,028 | -1.80(-8.29%) |
Feb 13, 2009 | 21.80 | 22.35 | 21.51 | 21.75 | 577,503 | +0.04(+0.19%) |
Feb 12, 2009 | 21.19 | 21.75 | 20.97 | 21.71 | 656,504 | -0.17(-0.77%) |
Feb 11, 2009 | 22.28 | 22.72 | 21.25 | 21.88 | 1,008,541 | -0.29(-1.31%) |
Feb 10, 2009 | 23.40 | 23.83 | 21.85 | 22.18 | 845,011 | -1.24(-5.28%) |
Feb 09, 2009 | 23.56 | 24.37 | 23.08 | 23.41 | 584,241 | +0.08(+0.35%) |
Feb 06, 2009 | 22.58 | 23.57 | 22.22 | 23.33 | 334,460 | +0.74(+3.29%) |
Feb 05, 2009 | 21.54 | 22.73 | 21.07 | 22.59 | 142,012 | +0.85(+3.91%) |
Feb 04, 2009 | 21.33 | 22.14 | 21.33 | 21.74 | 196,640 | +0.65(+3.11%) |
Feb 03, 2009 | 21.10 | 21.20 | 20.65 | 21.08 | 149,505 | +0.07(+0.35%) |
Feb 02, 2009 | 20.94 | 21.36 | 20.68 | 21.01 | 113,869 | -0.44(-2.07%) |
Jan 30, 2009 | 22.26 | 22.45 | 21.28 | 21.46 | 0 | -0.60(-2.71%) |
Jan 29, 2009 | 22.72 | 22.72 | 21.90 | 22.05 | 463,142 | -1.11(-4.78%) |
Jan 28, 2009 | 22.74 | 23.42 | 22.37 | 23.16 | 675,822 | +1.06(+4.79%) |
Jan 27, 2009 | 22.24 | 22.37 | 21.42 | 22.10 | 599,509 | +0.00(+0.00%) |
Jan 26, 2009 | 21.50 | 22.93 | 21.50 | 22.10 | 690,030 | +0.60(+2.78%) |
Jan 23, 2009 | 19.40 | 21.99 | 19.40 | 21.50 | 618,400 | +1.37(+6.83%) |
Jan 22, 2009 | 20.40 | 20.67 | 19.68 | 20.13 | 517,449 | -0.88(-4.19%) |
Jan 21, 2009 | 19.93 | 21.09 | 19.51 | 21.01 | 362,773 | +1.62(+8.34%) |
Jan 20, 2009 | 20.57 | 21.18 | 19.31 | 19.39 | 419,881 | -1.61(-7.66%) |
Jan 16, 2009 | 21.29 | 21.29 | 20.38 | 21.00 | 513,047 | +0.02(+0.12%) |
Jan 15, 2009 | 20.61 | 21.12 | 19.89 | 20.98 | 241,412 | +0.19(+0.93%) |
Jan 14, 2009 | 21.61 | 21.61 | 20.55 | 20.78 | 443,027 | -1.37(-6.17%) |
Jan 13, 2009 | 21.50 | 22.26 | 21.22 | 22.15 | 370,089 | +0.62(+2.89%) |
Jan 12, 2009 | 22.45 | 22.45 | 21.30 | 21.53 | 170,504 | -1.13(-4.99%) |
Jan 09, 2009 | 23.96 | 24.12 | 22.52 | 22.66 | 280,798 | -1.62(-6.66%) |
Jan 08, 2009 | 23.70 | 24.28 | 23.33 | 24.28 | 131,376 | +0.39(+1.64%) |
Jan 07, 2009 | 24.57 | 24.57 | 23.34 | 23.88 | 169,326 | -1.14(-4.54%) |
Jan 06, 2009 | 24.38 | 25.41 | 24.27 | 25.02 | 300,346 | +1.15(+4.81%) |
Jan 05, 2009 | 22.84 | 24.58 | 22.72 | 23.87 | 425,859 | +0.94(+4.09%) |
Jan 02, 2009 | 21.46 | 23.23 | 21.46 | 22.93 | 0 | +1.50(+6.98%) |