Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 18.06 | 18.47 | 17.68 | 18.31 | 1,412,010 | +0.46(+2.58%) |
Mar 30, 2009 | 18.30 | 18.47 | 17.59 | 17.85 | 1,163,266 | -0.85(-4.57%) |
Mar 26, 2009 | 17.91 | 18.83 | 17.89 | 18.70 | 1,002,896 | +0.85(+4.75%) |
Mar 25, 2009 | 17.91 | 18.29 | 17.33 | 17.86 | 935,598 | +0.05(+0.30%) |
Mar 24, 2009 | 18.08 | 18.24 | 17.36 | 17.80 | 1,496,800 | +0.14(+0.80%) |
Mar 23, 2009 | 17.06 | 17.72 | 17.04 | 17.66 | 891,047 | +1.33(+8.12%) |
Mar 20, 2009 | 17.05 | 17.05 | 16.16 | 16.34 | 683,280 | -0.60(-3.55%) |
Mar 19, 2009 | 16.92 | 17.02 | 16.77 | 16.94 | 841,013 | +0.06(+0.35%) |
Mar 18, 2009 | 16.91 | 17.05 | 16.33 | 16.88 | 1,600,964 | +0.05(+0.32%) |
Mar 17, 2009 | 16.82 | 16.83 | 16.41 | 16.82 | 1,517,895 | -0.05(-0.31%) |
Mar 16, 2009 | 17.99 | 18.40 | 16.77 | 16.88 | 1,811,561 | -0.92(-5.17%) |
Mar 13, 2009 | 18.21 | 18.21 | 17.55 | 17.80 | 0 | -0.33(-1.82%) |
Mar 12, 2009 | 17.12 | 18.18 | 16.84 | 18.13 | 1,356,713 | +0.93(+5.41%) |
Mar 11, 2009 | 17.07 | 17.38 | 16.81 | 17.20 | 1,500,734 | +0.11(+0.62%) |
Mar 10, 2009 | 16.45 | 17.10 | 16.42 | 17.09 | 1,175,277 | +0.92(+5.69%) |
Mar 09, 2009 | 15.83 | 16.54 | 15.83 | 16.17 | 956,996 | +0.01(+0.04%) |
Mar 06, 2009 | 16.57 | 16.76 | 15.75 | 16.16 | 0 | -0.35(-2.14%) |
Mar 05, 2009 | 16.87 | 17.15 | 16.35 | 16.52 | 951,740 | -0.76(-4.40%) |
Mar 04, 2009 | 17.37 | 17.65 | 16.56 | 17.28 | 1,980,993 | +0.35(+2.09%) |
Mar 02, 2009 | 17.68 | 17.80 | 16.84 | 16.92 | 1,073,767 | -1.10(-6.11%) |
Feb 27, 2009 | 17.99 | 18.45 | 17.68 | 18.03 | 0 | -0.11(-0.59%) |
Feb 26, 2009 | 18.49 | 18.49 | 18.04 | 18.13 | 1,218,762 | -0.14(-0.74%) |
Feb 25, 2009 | 18.49 | 18.84 | 18.06 | 18.27 | 1,192,105 | -0.36(-1.93%) |
Feb 24, 2009 | 18.00 | 18.78 | 18.00 | 18.63 | 1,287,676 | +0.80(+4.50%) |
Feb 23, 2009 | 18.78 | 18.93 | 17.76 | 17.83 | 1,636,592 | -0.91(-4.87%) |
Feb 20, 2009 | 19.09 | 19.39 | 18.22 | 18.74 | 0 | -0.60(-3.11%) |
Feb 19, 2009 | 19.76 | 20.22 | 19.21 | 19.34 | 1,564,017 | -0.29(-1.50%) |
Feb 18, 2009 | 19.93 | 19.99 | 19.45 | 19.64 | 755,114 | -0.09(-0.48%) |
Feb 17, 2009 | 20.57 | 20.57 | 19.65 | 19.73 | 1,870,928 | -1.21(-5.77%) |
Feb 13, 2009 | 21.30 | 21.52 | 20.55 | 20.94 | 0 | -0.41(-1.93%) |
Feb 12, 2009 | 21.50 | 21.67 | 20.77 | 21.35 | 2,013,448 | +0.81(+3.96%) |
Feb 11, 2009 | 21.01 | 21.09 | 20.25 | 20.54 | 931,515 | -0.32(-1.55%) |
Feb 10, 2009 | 21.22 | 21.73 | 20.74 | 20.86 | 1,218,440 | -0.55(-2.59%) |
Feb 09, 2009 | 21.81 | 21.96 | 21.32 | 21.42 | 819,259 | -0.48(-2.18%) |
Feb 06, 2009 | 21.13 | 21.95 | 21.02 | 21.89 | 0 | +0.83(+3.95%) |
Feb 05, 2009 | 20.40 | 21.30 | 20.26 | 21.06 | 2,179,790 | +0.62(+3.03%) |
Feb 04, 2009 | 20.92 | 20.92 | 20.27 | 20.44 | 1,538,928 | -0.52(-2.47%) |
Feb 03, 2009 | 20.52 | 21.04 | 20.30 | 20.96 | 1,050,647 | +0.29(+1.43%) |
Feb 02, 2009 | 19.97 | 20.77 | 19.82 | 20.67 | 1,434,070 | +0.48(+2.36%) |
Jan 30, 2009 | 21.06 | 21.06 | 20.01 | 20.19 | 0 | -0.89(-4.22%) |
Jan 29, 2009 | 21.33 | 21.51 | 20.57 | 21.08 | 1,518,297 | +0.27(+1.30%) |
Jan 28, 2009 | 20.25 | 20.97 | 20.25 | 20.81 | 1,335,072 | +0.78(+3.88%) |
Jan 27, 2009 | 19.90 | 20.14 | 19.59 | 20.03 | 1,319,041 | +0.13(+0.65%) |
Jan 26, 2009 | 19.79 | 20.25 | 19.54 | 19.90 | 952,468 | +0.04(+0.21%) |
Jan 23, 2009 | 19.62 | 20.15 | 19.36 | 19.86 | 968,158 | +0.01(+0.03%) |
Jan 22, 2009 | 19.86 | 20.22 | 19.59 | 19.85 | 1,499,427 | -0.38(-1.89%) |
Jan 21, 2009 | 19.79 | 20.24 | 19.55 | 20.24 | 1,639,619 | +0.65(+3.31%) |
Jan 20, 2009 | 20.50 | 20.53 | 19.51 | 19.59 | 1,462,735 | -1.04(-5.06%) |
Jan 16, 2009 | 20.77 | 21.07 | 20.17 | 20.63 | 0 | +0.08(+0.37%) |
Jan 15, 2009 | 20.41 | 20.83 | 19.86 | 20.55 | 1,340,458 | +0.05(+0.26%) |
Jan 14, 2009 | 20.88 | 20.88 | 20.12 | 20.50 | 2,253,976 | -0.40(-1.92%) |
Jan 13, 2009 | 20.23 | 21.07 | 20.05 | 20.90 | 3,005,327 | +0.80(+3.99%) |
Jan 12, 2009 | 20.23 | 20.59 | 19.88 | 20.10 | 1,291,940 | -0.17(-0.81%) |
Jan 09, 2009 | 20.74 | 20.94 | 19.39 | 20.27 | 2,056,996 | +0.44(+2.20%) |
Jan 08, 2009 | 19.24 | 20.32 | 18.70 | 19.83 | 4,021,369 | -1.23(-5.85%) |
Jan 07, 2009 | 21.21 | 21.42 | 20.54 | 21.06 | 2,150,777 | -0.61(-2.80%) |
Jan 06, 2009 | 22.48 | 22.51 | 21.48 | 21.67 | 1,695,845 | -0.52(-2.36%) |
Jan 05, 2009 | 22.82 | 23.14 | 21.98 | 22.19 | 1,997,791 | -0.72(-3.16%) |
Jan 02, 2009 | 21.66 | 23.04 | 20.91 | 22.92 | 0 | +1.21(+5.59%) |