Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.04 | 19.56 | 18.68 | 19.23 | 3,919,108 | +0.38(+2.02%) |
Mar 30, 2009 | 19.53 | 19.67 | 18.59 | 18.85 | 3,528,840 | -1.23(-6.13%) |
Mar 26, 2009 | 19.84 | 20.14 | 19.52 | 20.08 | 3,278,907 | +0.44(+2.24%) |
Mar 25, 2009 | 19.51 | 20.28 | 19.26 | 19.64 | 4,618,818 | +0.22(+1.13%) |
Mar 24, 2009 | 19.35 | 19.81 | 18.95 | 19.42 | 4,763,671 | +0.07(+0.36%) |
Mar 23, 2009 | 18.85 | 19.38 | 18.71 | 19.35 | 7,084,421 | +1.48(+8.28%) |
Mar 20, 2009 | 18.53 | 18.65 | 17.78 | 17.87 | 4,462,244 | -0.68(-3.64%) |
Mar 19, 2009 | 18.43 | 18.89 | 18.31 | 18.55 | 4,276,113 | +0.12(+0.64%) |
Mar 18, 2009 | 18.07 | 18.61 | 17.73 | 18.43 | 5,718,752 | +0.28(+1.52%) |
Mar 17, 2009 | 18.08 | 18.19 | 17.66 | 18.15 | 4,392,333 | +0.41(+2.31%) |
Mar 16, 2009 | 18.38 | 18.66 | 17.73 | 17.74 | 7,268,134 | +0.59(+3.44%) |
Mar 13, 2009 | 16.77 | 17.29 | 16.70 | 17.15 | 0 | +0.42(+2.51%) |
Mar 12, 2009 | 16.06 | 16.80 | 15.62 | 16.73 | 5,318,165 | +0.67(+4.17%) |
Mar 11, 2009 | 15.81 | 16.29 | 15.80 | 16.06 | 4,888,171 | -0.06(-0.37%) |
Mar 10, 2009 | 15.44 | 16.13 | 15.20 | 16.12 | 4,561,390 | +0.92(+6.05%) |
Mar 09, 2009 | 15.26 | 15.44 | 14.40 | 15.20 | 7,461,993 | -0.48(-3.06%) |
Mar 06, 2009 | 15.68 | 16.12 | 15.39 | 15.68 | 0 | +0.18(+1.16%) |
Mar 05, 2009 | 15.86 | 16.18 | 15.33 | 15.50 | 6,362,875 | -0.91(-5.55%) |
Mar 04, 2009 | 16.20 | 16.70 | 16.06 | 16.41 | 4,546,931 | +0.22(+1.36%) |
Mar 02, 2009 | 17.23 | 17.44 | 16.12 | 16.19 | 6,026,054 | -1.40(-7.96%) |
Feb 27, 2009 | 18.15 | 18.24 | 17.53 | 17.59 | 0 | -0.68(-3.72%) |
Feb 26, 2009 | 18.30 | 18.55 | 17.91 | 18.27 | 6,812,187 | +0.30(+1.67%) |
Feb 25, 2009 | 18.61 | 18.61 | 17.87 | 17.97 | 5,315,436 | -0.70(-3.75%) |
Feb 24, 2009 | 18.25 | 18.75 | 18.07 | 18.67 | 4,171,400 | +0.55(+3.04%) |
Feb 23, 2009 | 18.91 | 19.02 | 17.90 | 18.12 | 6,351,025 | -0.59(-3.15%) |
Feb 20, 2009 | 19.04 | 19.30 | 18.30 | 18.71 | 6,414,800 | -0.61(-3.16%) |
Feb 19, 2009 | 20.02 | 20.23 | 19.23 | 19.32 | 6,197,620 | -0.50(-2.52%) |
Feb 18, 2009 | 20.12 | 20.12 | 19.50 | 19.82 | 4,651,822 | -0.14(-0.70%) |
Feb 17, 2009 | 20.86 | 20.99 | 19.82 | 19.96 | 5,358,597 | -1.41(-6.60%) |
Feb 13, 2009 | 22.06 | 22.12 | 21.37 | 21.37 | 3,640,222 | -0.63(-2.86%) |
Feb 12, 2009 | 21.89 | 22.15 | 21.15 | 22.00 | 5,374,508 | +0.30(+1.38%) |
Feb 11, 2009 | 21.46 | 21.74 | 21.01 | 21.70 | 4,309,140 | +0.39(+1.83%) |
Feb 10, 2009 | 22.32 | 22.45 | 21.01 | 21.31 | 5,153,719 | -1.14(-5.08%) |
Feb 09, 2009 | 22.69 | 22.69 | 22.24 | 22.45 | 2,931,595 | -0.28(-1.23%) |
Feb 06, 2009 | 21.77 | 23.04 | 21.76 | 22.73 | 4,598,345 | +0.97(+4.46%) |
Feb 05, 2009 | 20.75 | 21.88 | 20.26 | 21.76 | 6,149,737 | +0.83(+3.97%) |
Feb 04, 2009 | 21.09 | 21.42 | 20.78 | 20.93 | 4,446,754 | -0.07(-0.33%) |
Feb 03, 2009 | 19.46 | 21.47 | 19.34 | 21.00 | 12,084,134 | +1.66(+8.58%) |
Feb 02, 2009 | 19.13 | 20.09 | 18.92 | 19.34 | 7,406,470 | -1.11(-5.43%) |
Jan 30, 2009 | 21.10 | 21.10 | 20.25 | 20.45 | 0 | -0.38(-1.82%) |
Jan 29, 2009 | 21.38 | 21.75 | 20.81 | 20.83 | 3,063,785 | -0.70(-3.25%) |
Jan 28, 2009 | 21.25 | 21.74 | 20.92 | 21.53 | 3,593,328 | +0.87(+4.21%) |
Jan 27, 2009 | 19.99 | 20.96 | 19.99 | 20.66 | 3,839,673 | +0.53(+2.63%) |
Jan 26, 2009 | 19.67 | 20.32 | 19.50 | 20.13 | 5,435,257 | +0.59(+3.02%) |
Jan 23, 2009 | 20.43 | 20.44 | 19.24 | 19.54 | 5,967,707 | -1.26(-6.06%) |
Jan 22, 2009 | 20.47 | 21.02 | 20.33 | 20.80 | 3,642,774 | -0.07(-0.34%) |
Jan 21, 2009 | 19.95 | 20.94 | 19.90 | 20.87 | 5,078,013 | +0.99(+4.98%) |
Jan 20, 2009 | 19.95 | 20.33 | 19.76 | 19.88 | 7,013,235 | -0.37(-1.83%) |
Jan 16, 2009 | 21.49 | 21.49 | 19.51 | 20.25 | 11,105,261 | -1.69(-7.70%) |
Jan 15, 2009 | 21.19 | 22.07 | 20.99 | 21.94 | 6,223,566 | +0.78(+3.69%) |
Jan 14, 2009 | 21.50 | 21.57 | 20.50 | 21.16 | 5,939,532 | -0.72(-3.29%) |
Jan 13, 2009 | 22.25 | 22.76 | 21.63 | 21.88 | 6,626,427 | -0.46(-2.06%) |
Jan 12, 2009 | 22.83 | 23.09 | 22.06 | 22.34 | 6,418,282 | -0.66(-2.87%) |
Jan 09, 2009 | 23.23 | 23.73 | 22.26 | 23.00 | 6,846,109 | -0.10(-0.43%) |
Jan 08, 2009 | 24.06 | 24.14 | 22.72 | 23.10 | 6,934,029 | -1.11(-4.58%) |
Jan 07, 2009 | 24.79 | 25.14 | 24.08 | 24.21 | 4,821,476 | -0.74(-2.97%) |
Jan 06, 2009 | 25.03 | 25.30 | 24.38 | 24.95 | 3,457,636 | +0.14(+0.56%) |
Jan 05, 2009 | 25.00 | 25.13 | 24.58 | 24.81 | 2,520,496 | -0.29(-1.16%) |
Jan 02, 2009 | 23.92 | 25.23 | 23.92 | 25.10 | 0 | +1.07(+4.45%) |