Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.02 | 19.21 | 18.83 | 18.84 | 10,741,882 | +0.07(+0.37%) |
Mar 30, 2009 | 18.68 | 18.85 | 18.53 | 18.77 | 6,451,212 | -0.31(-1.63%) |
Mar 26, 2009 | 19.03 | 19.16 | 18.79 | 19.08 | 8,699,403 | +0.21(+1.11%) |
Mar 25, 2009 | 18.75 | 19.09 | 18.54 | 18.87 | 5,489,286 | +0.12(+0.66%) |
Mar 24, 2009 | 18.87 | 19.07 | 18.66 | 18.75 | 7,762,633 | -0.25(-1.31%) |
Mar 23, 2009 | 18.69 | 19.07 | 18.67 | 19.00 | 6,514,988 | +0.67(+3.65%) |
Mar 20, 2009 | 18.41 | 18.60 | 18.26 | 18.33 | 6,208,878 | -0.13(-0.72%) |
Mar 19, 2009 | 19.12 | 19.12 | 18.26 | 18.46 | 11,950,341 | -0.44(-2.31%) |
Mar 18, 2009 | 18.69 | 19.24 | 18.69 | 18.89 | 8,789,916 | +0.03(+0.16%) |
Mar 17, 2009 | 18.54 | 18.90 | 18.44 | 18.86 | 5,796,460 | +0.29(+1.55%) |
Mar 16, 2009 | 18.95 | 19.03 | 18.58 | 18.58 | 8,911,449 | -0.20(-1.08%) |
Mar 13, 2009 | 18.33 | 18.89 | 18.27 | 18.78 | 0 | +0.61(+3.34%) |
Mar 12, 2009 | 17.24 | 18.23 | 17.24 | 18.17 | 11,555,133 | +0.85(+4.90%) |
Mar 11, 2009 | 17.84 | 17.92 | 17.30 | 17.32 | 13,835,401 | -0.32(-1.81%) |
Mar 10, 2009 | 17.17 | 17.67 | 17.16 | 17.64 | 10,188,710 | +0.61(+3.61%) |
Mar 09, 2009 | 17.13 | 17.37 | 16.89 | 17.03 | 9,072,573 | -0.32(-1.84%) |
Mar 06, 2009 | 17.13 | 17.35 | 16.83 | 17.35 | 0 | +0.36(+2.11%) |
Mar 05, 2009 | 17.47 | 17.66 | 16.96 | 16.99 | 5,098,468 | -0.58(-3.28%) |
Mar 04, 2009 | 17.71 | 17.77 | 17.13 | 17.56 | 7,596,094 | +0.45(+2.64%) |
Mar 02, 2009 | 18.41 | 18.41 | 17.10 | 17.11 | 14,956,136 | -0.77(-4.31%) |
Feb 27, 2009 | 18.30 | 18.54 | 17.84 | 17.88 | 0 | -0.75(-4.01%) |
Feb 26, 2009 | 19.84 | 19.84 | 18.62 | 18.63 | 9,863,775 | -0.98(-5.00%) |
Feb 25, 2009 | 19.93 | 19.94 | 19.52 | 19.61 | 9,821,171 | -0.40(-2.02%) |
Feb 24, 2009 | 19.85 | 20.08 | 19.70 | 20.01 | 6,092,241 | +0.29(+1.46%) |
Feb 23, 2009 | 20.07 | 20.29 | 19.63 | 19.73 | 10,401,191 | -0.40(-1.97%) |
Feb 20, 2009 | 19.99 | 20.33 | 19.97 | 20.12 | 8,626,734 | -0.21(-1.03%) |
Feb 19, 2009 | 20.61 | 20.62 | 20.33 | 20.33 | 5,007,453 | -0.04(-0.19%) |
Feb 18, 2009 | 20.40 | 20.49 | 20.22 | 20.37 | 7,550,948 | -0.01(-0.04%) |
Feb 17, 2009 | 20.58 | 20.67 | 20.27 | 20.38 | 7,542,269 | -0.36(-1.73%) |
Feb 13, 2009 | 21.07 | 21.07 | 20.74 | 20.74 | 5,227,025 | -0.32(-1.52%) |
Feb 12, 2009 | 20.59 | 21.06 | 20.45 | 21.06 | 8,177,372 | +0.24(+1.16%) |
Feb 11, 2009 | 20.62 | 20.85 | 20.61 | 20.82 | 5,336,209 | +0.26(+1.25%) |
Feb 10, 2009 | 21.14 | 21.18 | 20.51 | 20.56 | 7,933,978 | -0.71(-3.33%) |
Feb 09, 2009 | 21.34 | 21.35 | 21.04 | 21.27 | 4,559,935 | -0.06(-0.29%) |
Feb 06, 2009 | 21.16 | 21.44 | 21.05 | 21.33 | 5,874,885 | +0.17(+0.81%) |
Feb 05, 2009 | 20.77 | 21.21 | 20.77 | 21.16 | 5,872,447 | +0.18(+0.85%) |
Feb 04, 2009 | 21.27 | 21.38 | 20.88 | 20.98 | 6,422,848 | -0.09(-0.44%) |
Feb 03, 2009 | 20.66 | 21.24 | 20.58 | 21.07 | 8,891,294 | +0.53(+2.58%) |
Feb 02, 2009 | 20.23 | 20.77 | 20.21 | 20.54 | 7,482,892 | +0.13(+0.65%) |
Jan 30, 2009 | 20.68 | 20.71 | 20.32 | 20.41 | 0 | -0.22(-1.06%) |
Jan 29, 2009 | 20.65 | 20.87 | 20.54 | 20.63 | 5,025,915 | -0.30(-1.41%) |
Jan 28, 2009 | 20.83 | 21.07 | 20.71 | 20.93 | 10,460,922 | +0.32(+1.55%) |
Jan 27, 2009 | 20.39 | 20.78 | 20.35 | 20.61 | 7,477,867 | +0.42(+2.08%) |
Jan 26, 2009 | 20.37 | 20.47 | 20.08 | 20.19 | 8,842,316 | -0.11(-0.54%) |
Jan 23, 2009 | 20.14 | 20.37 | 19.93 | 20.30 | 5,863,985 | +0.00(+0.00%) |
Jan 22, 2009 | 20.09 | 20.40 | 19.92 | 20.30 | 6,141,061 | +0.09(+0.42%) |
Jan 21, 2009 | 20.05 | 20.28 | 19.67 | 20.21 | 8,088,449 | +0.42(+2.12%) |
Jan 20, 2009 | 20.24 | 20.47 | 19.77 | 19.79 | 11,522,874 | -0.49(-2.42%) |
Jan 16, 2009 | 20.33 | 20.45 | 20.01 | 20.28 | 0 | +0.17(+0.85%) |
Jan 15, 2009 | 20.01 | 20.18 | 19.56 | 20.11 | 9,908,546 | +0.14(+0.70%) |
Jan 14, 2009 | 19.92 | 20.13 | 19.78 | 19.97 | 5,021,343 | -0.29(-1.42%) |
Jan 13, 2009 | 20.08 | 20.37 | 20.03 | 20.26 | 6,792,887 | +0.17(+0.85%) |
Jan 12, 2009 | 20.42 | 20.43 | 19.98 | 20.08 | 6,183,203 | -0.26(-1.30%) |
Jan 09, 2009 | 20.58 | 20.62 | 20.23 | 20.35 | 5,019,874 | -0.22(-1.06%) |
Jan 08, 2009 | 20.35 | 20.57 | 20.23 | 20.57 | 7,095,554 | +0.12(+0.57%) |
Jan 07, 2009 | 20.29 | 20.62 | 20.29 | 20.45 | 5,072,411 | -0.19(-0.90%) |
Jan 06, 2009 | 21.02 | 21.07 | 20.47 | 20.64 | 7,365,970 | -0.34(-1.63%) |
Jan 05, 2009 | 21.10 | 21.10 | 20.75 | 20.98 | 4,986,743 | -0.10(-0.48%) |
Jan 02, 2009 | 20.67 | 21.19 | 20.54 | 21.08 | 0 | +0.42(+2.03%) |