Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.65 | 20.12 | 19.65 | 19.76 | 2,036,919 | -0.11(-0.58%) |
Mar 30, 2009 | 20.33 | 20.45 | 19.63 | 19.87 | 2,597,421 | -2.02(-9.23%) |
Mar 26, 2009 | 21.46 | 22.00 | 21.40 | 21.90 | 2,237,581 | +1.19(+5.74%) |
Mar 25, 2009 | 20.77 | 21.01 | 20.27 | 20.71 | 5,024,200 | +0.21(+1.03%) |
Mar 24, 2009 | 20.83 | 20.89 | 20.40 | 20.50 | 1,310,205 | -0.28(-1.34%) |
Mar 23, 2009 | 20.28 | 20.77 | 20.28 | 20.77 | 1,665,940 | +1.69(+8.83%) |
Mar 20, 2009 | 19.57 | 19.63 | 18.96 | 19.09 | 1,398,455 | -0.85(-4.28%) |
Mar 19, 2009 | 19.83 | 20.15 | 19.59 | 19.94 | 1,440,621 | -0.05(-0.24%) |
Mar 18, 2009 | 19.27 | 20.23 | 19.09 | 19.99 | 2,062,181 | +0.40(+2.05%) |
Mar 17, 2009 | 19.07 | 19.59 | 18.73 | 19.59 | 1,777,136 | +0.92(+4.93%) |
Mar 16, 2009 | 18.87 | 19.20 | 18.65 | 18.67 | 1,206,043 | +0.11(+0.57%) |
Mar 13, 2009 | 18.37 | 18.71 | 18.25 | 18.56 | 0 | +0.84(+4.76%) |
Mar 12, 2009 | 17.30 | 17.79 | 17.01 | 17.72 | 1,619,741 | +0.11(+0.65%) |
Mar 11, 2009 | 17.73 | 17.97 | 17.48 | 17.60 | 2,140,553 | +0.06(+0.33%) |
Mar 10, 2009 | 17.05 | 17.73 | 16.90 | 17.55 | 1,618,977 | +0.71(+4.21%) |
Mar 09, 2009 | 16.82 | 17.42 | 16.69 | 16.84 | 2,950,495 | +0.32(+1.91%) |
Mar 06, 2009 | 16.94 | 16.94 | 16.05 | 16.52 | 0 | -0.12(-0.75%) |
Mar 05, 2009 | 16.89 | 17.16 | 16.51 | 16.65 | 1,762,700 | -0.86(-4.92%) |
Mar 04, 2009 | 17.28 | 17.74 | 17.15 | 17.51 | 3,151,547 | +1.74(+11.06%) |
Mar 02, 2009 | 16.15 | 16.33 | 15.54 | 15.77 | 4,387,254 | -0.10(-0.60%) |
Feb 27, 2009 | 16.15 | 16.15 | 15.77 | 15.86 | 0 | +0.30(+1.91%) |
Feb 26, 2009 | 16.02 | 16.28 | 15.45 | 15.56 | 2,521,976 | -0.78(-4.75%) |
Feb 25, 2009 | 16.41 | 16.61 | 15.97 | 16.34 | 3,469,467 | +0.27(+1.67%) |
Feb 24, 2009 | 15.36 | 16.22 | 15.36 | 16.07 | 3,327,029 | +1.02(+6.74%) |
Feb 23, 2009 | 15.68 | 15.82 | 14.98 | 15.06 | 2,557,089 | -0.84(-5.30%) |
Feb 20, 2009 | 15.98 | 16.17 | 15.59 | 15.90 | 2,823,301 | -0.36(-2.24%) |
Feb 19, 2009 | 16.89 | 16.89 | 16.17 | 16.26 | 1,259,915 | -0.22(-1.34%) |
Feb 18, 2009 | 16.78 | 16.78 | 16.27 | 16.48 | 1,916,454 | -0.14(-0.86%) |
Feb 17, 2009 | 17.08 | 17.11 | 16.53 | 16.63 | 2,163,215 | -1.09(-6.16%) |
Feb 13, 2009 | 18.04 | 18.06 | 17.72 | 17.72 | 1,678,582 | -0.88(-4.74%) |
Feb 12, 2009 | 18.29 | 18.64 | 18.05 | 18.60 | 1,980,452 | -0.04(-0.21%) |
Feb 11, 2009 | 18.72 | 18.90 | 18.37 | 18.64 | 1,509,148 | +0.13(+0.72%) |
Feb 10, 2009 | 19.26 | 19.29 | 18.41 | 18.50 | 2,064,854 | -1.07(-5.48%) |
Feb 09, 2009 | 19.62 | 19.73 | 19.22 | 19.58 | 1,326,283 | -0.42(-2.11%) |
Feb 06, 2009 | 19.77 | 20.25 | 19.67 | 20.00 | 1,548,363 | +0.22(+1.11%) |
Feb 05, 2009 | 19.20 | 19.92 | 19.20 | 19.78 | 2,004,817 | +0.65(+3.41%) |
Feb 04, 2009 | 19.18 | 19.61 | 18.95 | 19.13 | 1,436,086 | +0.08(+0.40%) |
Feb 03, 2009 | 18.68 | 19.23 | 18.64 | 19.05 | 1,451,913 | +0.41(+2.21%) |
Feb 02, 2009 | 18.41 | 18.74 | 18.20 | 18.64 | 1,705,140 | +0.23(+1.25%) |
Jan 30, 2009 | 18.97 | 19.33 | 18.27 | 18.41 | 0 | -1.01(-5.18%) |
Jan 29, 2009 | 19.66 | 19.92 | 19.39 | 19.41 | 1,775,784 | -0.63(-3.15%) |
Jan 28, 2009 | 19.78 | 20.22 | 19.77 | 20.05 | 1,773,813 | +0.34(+1.70%) |
Jan 27, 2009 | 19.21 | 19.82 | 19.21 | 19.71 | 1,780,973 | +0.67(+3.52%) |
Jan 26, 2009 | 19.07 | 19.38 | 18.78 | 19.04 | 1,457,454 | -0.42(-2.17%) |
Jan 23, 2009 | 19.10 | 19.74 | 18.75 | 19.46 | 2,943,584 | +0.95(+5.12%) |
Jan 22, 2009 | 19.34 | 19.54 | 18.03 | 18.51 | 4,372,090 | -3.11(-14.39%) |
Jan 21, 2009 | 21.22 | 21.63 | 20.86 | 21.63 | 2,818,249 | +1.01(+4.88%) |
Jan 20, 2009 | 21.55 | 21.55 | 20.60 | 20.62 | 1,995,447 | -1.25(-5.69%) |
Jan 16, 2009 | 22.06 | 22.23 | 21.36 | 21.87 | 1,903,308 | +0.26(+1.20%) |
Jan 15, 2009 | 21.25 | 21.70 | 20.75 | 21.61 | 2,261,756 | +0.23(+1.07%) |
Jan 14, 2009 | 21.72 | 21.79 | 21.16 | 21.38 | 2,520,443 | +0.08(+0.36%) |
Jan 13, 2009 | 21.04 | 21.48 | 20.98 | 21.30 | 2,313,054 | -0.82(-3.72%) |
Jan 12, 2009 | 22.45 | 22.52 | 21.82 | 22.13 | 2,836,525 | -0.43(-1.91%) |
Jan 09, 2009 | 22.87 | 23.12 | 22.48 | 22.56 | 1,963,910 | -0.63(-2.73%) |
Jan 08, 2009 | 22.58 | 23.23 | 22.58 | 23.19 | 2,496,939 | +0.42(+1.85%) |
Jan 07, 2009 | 23.04 | 23.29 | 22.37 | 22.77 | 2,935,130 | +0.88(+4.03%) |
Jan 06, 2009 | 21.77 | 22.14 | 21.63 | 21.89 | 2,113,789 | +1.36(+6.63%) |
Jan 05, 2009 | 20.55 | 20.87 | 20.36 | 20.53 | 1,639,656 | -0.45(-2.15%) |
Jan 02, 2009 | 20.88 | 21.12 | 20.70 | 20.98 | 0 | +0.03(+0.14%) |