Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 23.07 | 23.69 | 22.74 | 23.25 | 764,495 | +0.43(+1.88%) |
Mar 30, 2009 | 22.81 | 22.94 | 22.01 | 22.82 | 1,029,740 | -1.71(-6.97%) |
Mar 26, 2009 | 24.56 | 25.85 | 24.35 | 24.53 | 1,640,640 | +0.15(+0.62%) |
Mar 25, 2009 | 24.57 | 25.13 | 23.63 | 24.38 | 1,501,832 | -0.41(-1.65%) |
Mar 24, 2009 | 22.70 | 25.00 | 22.10 | 24.79 | 2,526,660 | +1.88(+8.21%) |
Mar 23, 2009 | 22.65 | 23.00 | 22.16 | 22.91 | 2,101,826 | +1.05(+4.80%) |
Mar 20, 2009 | 20.25 | 21.99 | 19.98 | 21.86 | 3,650,267 | +1.79(+8.92%) |
Mar 19, 2009 | 19.77 | 20.74 | 19.77 | 20.07 | 1,363,778 | -0.67(-3.23%) |
Mar 18, 2009 | 20.86 | 21.11 | 19.92 | 20.74 | 1,495,384 | -0.11(-0.53%) |
Mar 17, 2009 | 17.98 | 21.00 | 17.89 | 20.85 | 5,476,541 | +1.23(+6.27%) |
Mar 16, 2009 | 21.05 | 21.79 | 19.35 | 19.62 | 3,016,571 | -1.40(-6.66%) |
Mar 13, 2009 | 21.09 | 22.30 | 20.85 | 21.02 | 1,678,061 | +0.08(+0.38%) |
Mar 12, 2009 | 22.81 | 23.00 | 20.94 | 20.94 | 2,429,829 | -2.16(-9.35%) |
Mar 11, 2009 | 20.97 | 23.21 | 20.58 | 23.10 | 2,276,941 | +2.34(+11.27%) |
Mar 10, 2009 | 19.39 | 20.97 | 19.36 | 20.76 | 1,093,651 | +1.83(+9.67%) |
Mar 09, 2009 | 19.50 | 19.70 | 18.85 | 18.93 | 682,049 | -0.70(-3.57%) |
Mar 06, 2009 | 19.59 | 19.82 | 19.02 | 19.63 | 955,037 | +0.02(+0.10%) |
Mar 05, 2009 | 20.10 | 20.30 | 19.45 | 19.61 | 969,572 | -0.49(-2.44%) |
Mar 04, 2009 | 19.44 | 20.67 | 19.44 | 20.10 | 1,422,331 | -0.14(-0.69%) |
Mar 02, 2009 | 21.14 | 21.76 | 20.12 | 20.24 | 1,449,690 | -1.23(-5.73%) |
Feb 27, 2009 | 20.50 | 21.54 | 20.12 | 21.47 | 1,027,001 | +0.40(+1.90%) |
Feb 26, 2009 | 21.14 | 21.80 | 20.88 | 21.07 | 1,266,080 | +0.26(+1.25%) |
Feb 25, 2009 | 21.25 | 21.50 | 20.72 | 20.81 | 1,608,747 | -0.60(-2.80%) |
Feb 24, 2009 | 21.31 | 21.61 | 20.51 | 21.41 | 1,650,541 | +0.27(+1.28%) |
Feb 23, 2009 | 21.74 | 21.90 | 21.08 | 21.14 | 863,093 | -0.25(-1.17%) |
Feb 20, 2009 | 20.39 | 21.63 | 20.35 | 21.39 | 1,195,362 | +0.69(+3.33%) |
Feb 19, 2009 | 21.17 | 29.07 | 20.66 | 20.70 | 1,149,415 | -0.28(-1.33%) |
Feb 18, 2009 | 20.64 | 21.43 | 19.90 | 20.98 | 1,370,672 | +0.48(+2.34%) |
Feb 17, 2009 | 20.57 | 20.61 | 20.10 | 20.50 | 1,280,332 | -0.94(-4.38%) |
Feb 13, 2009 | 21.22 | 21.79 | 21.14 | 21.44 | 1,069,891 | +0.36(+1.71%) |
Feb 12, 2009 | 20.69 | 21.56 | 20.66 | 21.08 | 1,909,962 | -0.51(-2.36%) |
Feb 11, 2009 | 21.75 | 22.14 | 21.48 | 21.59 | 1,062,846 | +0.11(+0.51%) |
Feb 10, 2009 | 23.73 | 23.91 | 21.20 | 21.48 | 2,115,587 | -2.42(-10.13%) |
Feb 09, 2009 | 22.92 | 24.12 | 22.52 | 23.90 | 3,059,280 | +1.67(+7.51%) |
Feb 06, 2009 | 22.03 | 22.55 | 21.52 | 22.23 | 1,553,223 | +0.11(+0.50%) |
Feb 05, 2009 | 21.42 | 22.52 | 20.90 | 22.12 | 1,860,293 | +0.89(+4.19%) |
Feb 04, 2009 | 20.23 | 21.38 | 20.01 | 21.23 | 1,301,602 | +0.98(+4.84%) |
Feb 03, 2009 | 20.47 | 20.47 | 19.90 | 20.25 | 699,677 | +0.02(+0.10%) |
Feb 02, 2009 | 20.44 | 20.73 | 19.89 | 20.23 | 1,267,283 | -0.23(-1.12%) |
Jan 30, 2009 | 20.78 | 20.91 | 20.32 | 20.46 | 793,214 | -0.23(-1.11%) |
Jan 29, 2009 | 21.55 | 21.79 | 20.53 | 20.69 | 645,497 | -1.16(-5.31%) |
Jan 28, 2009 | 21.11 | 22.06 | 21.11 | 21.85 | 1,095,022 | +1.10(+5.30%) |
Jan 27, 2009 | 20.74 | 21.07 | 20.43 | 20.75 | 709,295 | +0.18(+0.88%) |
Jan 26, 2009 | 21.21 | 22.15 | 20.41 | 20.57 | 1,808,280 | -0.64(-3.02%) |
Jan 23, 2009 | 20.17 | 21.61 | 20.03 | 21.21 | 1,526,939 | +0.62(+3.01%) |
Jan 22, 2009 | 20.63 | 20.88 | 20.17 | 20.59 | 1,578,605 | -0.51(-2.42%) |
Jan 21, 2009 | 20.32 | 21.25 | 20.27 | 21.10 | 2,033,762 | +1.10(+5.50%) |
Jan 20, 2009 | 20.80 | 20.91 | 19.47 | 20.00 | 3,279,530 | -1.51(-7.02%) |
Jan 16, 2009 | 21.70 | 22.39 | 21.24 | 21.51 | 1,578,354 | +0.32(+1.51%) |
Jan 15, 2009 | 21.37 | 21.50 | 20.55 | 21.19 | 1,729,318 | -0.06(-0.28%) |
Jan 14, 2009 | 20.45 | 21.78 | 20.20 | 21.25 | 5,267,280 | +0.62(+3.01%) |
Jan 13, 2009 | 20.33 | 20.72 | 20.10 | 20.63 | 1,876,898 | +0.27(+1.33%) |
Jan 12, 2009 | 21.19 | 21.55 | 20.20 | 20.36 | 1,981,190 | -0.97(-4.55%) |
Jan 09, 2009 | 22.70 | 23.19 | 21.19 | 21.33 | 2,422,796 | -1.12(-4.99%) |
Jan 08, 2009 | 23.27 | 23.27 | 22.26 | 22.45 | 1,504,877 | -1.13(-4.79%) |
Jan 07, 2009 | 24.00 | 24.05 | 23.31 | 23.58 | 1,122,474 | -0.57(-2.36%) |
Jan 06, 2009 | 24.71 | 25.48 | 24.03 | 24.15 | 1,534,983 | -0.53(-2.15%) |
Jan 05, 2009 | 24.33 | 24.81 | 23.81 | 24.68 | 1,129,593 | +0.42(+1.73%) |