Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.28 | 19.75 | 19.28 | 19.51 | 211,304 | +0.32(+1.65%) |
Mar 30, 2009 | 19.18 | 19.34 | 18.99 | 19.19 | 186,607 | -0.69(-3.46%) |
Mar 26, 2009 | 19.64 | 19.89 | 19.41 | 19.88 | 400,239 | +0.32(+1.65%) |
Mar 25, 2009 | 19.68 | 19.91 | 19.26 | 19.56 | 228,585 | -0.24(-1.23%) |
Mar 24, 2009 | 20.18 | 20.18 | 19.76 | 19.80 | 263,194 | -0.42(-2.08%) |
Mar 23, 2009 | 19.71 | 20.22 | 19.70 | 20.22 | 404,111 | +0.86(+4.42%) |
Mar 20, 2009 | 19.65 | 19.89 | 19.36 | 19.36 | 471,332 | -0.25(-1.26%) |
Mar 19, 2009 | 19.36 | 19.66 | 19.26 | 19.61 | 696,254 | +0.31(+1.59%) |
Mar 18, 2009 | 18.66 | 19.45 | 18.48 | 19.30 | 372,370 | +0.51(+2.73%) |
Mar 17, 2009 | 18.52 | 18.80 | 18.27 | 18.79 | 209,423 | +0.30(+1.65%) |
Mar 16, 2009 | 18.13 | 18.75 | 18.13 | 18.48 | 640,762 | +0.48(+2.67%) |
Mar 13, 2009 | 17.94 | 18.07 | 17.78 | 18.00 | 0 | +0.27(+1.52%) |
Mar 12, 2009 | 17.39 | 17.81 | 17.34 | 17.73 | 210,097 | +0.27(+1.54%) |
Mar 11, 2009 | 17.72 | 17.72 | 17.43 | 17.47 | 452,048 | -0.09(-0.49%) |
Mar 10, 2009 | 17.48 | 17.75 | 17.27 | 17.55 | 379,190 | +0.38(+2.18%) |
Mar 09, 2009 | 17.36 | 17.58 | 17.04 | 17.18 | 364,517 | -0.41(-2.32%) |
Mar 06, 2009 | 17.61 | 18.05 | 17.14 | 17.58 | 0 | +0.13(+0.73%) |
Mar 05, 2009 | 17.80 | 17.80 | 17.30 | 17.46 | 591,324 | -0.70(-3.83%) |
Mar 04, 2009 | 17.95 | 18.38 | 17.87 | 18.15 | 349,554 | -0.33(-1.77%) |
Mar 02, 2009 | 18.91 | 19.15 | 18.44 | 18.48 | 2,186,400 | -0.73(-3.80%) |
Feb 27, 2009 | 19.30 | 19.57 | 18.90 | 19.21 | 0 | -0.30(-1.56%) |
Feb 26, 2009 | 19.96 | 20.05 | 19.43 | 19.51 | 437,949 | -0.30(-1.52%) |
Feb 25, 2009 | 19.85 | 20.02 | 19.68 | 19.82 | 367,874 | -0.12(-0.63%) |
Feb 24, 2009 | 19.45 | 20.49 | 19.45 | 19.94 | 244,634 | +0.59(+3.06%) |
Feb 23, 2009 | 19.98 | 20.07 | 19.27 | 19.35 | 245,414 | -0.51(-2.55%) |
Feb 20, 2009 | 20.19 | 20.25 | 19.50 | 19.85 | 1,253,878 | -0.52(-2.55%) |
Feb 19, 2009 | 20.46 | 20.62 | 20.30 | 20.37 | 664,114 | +0.07(+0.33%) |
Feb 18, 2009 | 20.63 | 20.77 | 20.19 | 20.31 | 1,569,380 | -0.29(-1.42%) |
Feb 17, 2009 | 21.12 | 21.12 | 20.60 | 20.60 | 1,241,050 | -1.00(-4.64%) |
Feb 13, 2009 | 21.59 | 21.87 | 21.56 | 21.60 | 755,912 | -0.05(-0.23%) |
Feb 12, 2009 | 21.66 | 21.68 | 21.18 | 21.65 | 1,334,115 | -0.19(-0.86%) |
Feb 11, 2009 | 22.06 | 22.25 | 21.69 | 21.84 | 873,306 | -0.19(-0.87%) |
Feb 10, 2009 | 22.66 | 22.69 | 21.90 | 22.03 | 829,229 | -0.62(-2.72%) |
Feb 09, 2009 | 22.82 | 22.83 | 22.44 | 22.65 | 720,458 | -0.23(-1.01%) |
Feb 06, 2009 | 22.50 | 23.03 | 22.47 | 22.88 | 1,139,018 | +0.27(+1.18%) |
Feb 05, 2009 | 22.42 | 22.73 | 22.23 | 22.61 | 973,179 | +0.13(+0.57%) |
Feb 04, 2009 | 22.59 | 22.67 | 22.24 | 22.48 | 1,054,311 | +0.20(+0.88%) |
Feb 03, 2009 | 22.14 | 22.42 | 21.99 | 22.29 | 1,045,937 | +0.17(+0.75%) |
Feb 02, 2009 | 21.79 | 22.25 | 21.66 | 22.12 | 1,245,708 | +0.15(+0.67%) |
Jan 30, 2009 | 22.51 | 22.63 | 21.88 | 21.97 | 0 | -0.53(-2.35%) |
Jan 29, 2009 | 22.38 | 22.90 | 22.34 | 22.50 | 859,388 | -0.11(-0.48%) |
Jan 28, 2009 | 21.94 | 22.76 | 21.94 | 22.61 | 1,221,875 | +0.15(+0.67%) |
Jan 27, 2009 | 22.44 | 22.62 | 22.20 | 22.46 | 878,753 | +0.11(+0.50%) |
Jan 26, 2009 | 21.95 | 22.55 | 21.94 | 22.35 | 1,055,137 | +0.47(+2.15%) |
Jan 23, 2009 | 21.47 | 21.92 | 21.35 | 21.88 | 703,165 | +0.04(+0.21%) |
Jan 22, 2009 | 21.71 | 21.98 | 21.56 | 21.83 | 911,861 | -0.01(-0.03%) |
Jan 21, 2009 | 21.91 | 21.94 | 21.33 | 21.84 | 930,705 | +0.26(+1.19%) |
Jan 20, 2009 | 22.01 | 22.15 | 21.52 | 21.58 | 780,472 | -0.44(-1.99%) |
Jan 16, 2009 | 21.90 | 22.21 | 21.73 | 22.02 | 683,734 | +0.45(+2.07%) |
Jan 15, 2009 | 21.40 | 21.64 | 21.14 | 21.57 | 401,837 | +0.04(+0.21%) |
Jan 14, 2009 | 21.60 | 21.60 | 21.05 | 21.53 | 598,843 | -0.27(-1.23%) |
Jan 13, 2009 | 22.16 | 22.16 | 21.67 | 21.80 | 341,099 | -0.38(-1.73%) |
Jan 12, 2009 | 22.25 | 22.36 | 22.09 | 22.18 | 255,753 | -0.04(-0.19%) |
Jan 09, 2009 | 22.45 | 22.54 | 22.11 | 22.23 | 175,863 | -0.23(-1.03%) |
Jan 08, 2009 | 22.24 | 22.47 | 22.13 | 22.46 | 1,208,254 | +0.10(+0.43%) |
Jan 07, 2009 | 22.59 | 22.65 | 22.24 | 22.36 | 722,177 | -0.42(-1.84%) |
Jan 06, 2009 | 23.06 | 23.29 | 22.68 | 22.78 | 1,387,074 | -0.13(-0.57%) |
Jan 05, 2009 | 22.79 | 22.94 | 22.64 | 22.91 | 1,255,856 | +0.23(+1.03%) |
Jan 02, 2009 | 22.29 | 22.85 | 22.23 | 22.68 | 0 | +0.45(+2.02%) |