Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.33 | 19.80 | 19.20 | 19.56 | 595,269 | +0.77(+4.08%) |
Mar 30, 2009 | 19.02 | 19.02 | 18.61 | 18.79 | 571,256 | -1.58(-7.76%) |
Mar 26, 2009 | 20.27 | 20.53 | 20.02 | 20.37 | 350,523 | +0.18(+0.91%) |
Mar 25, 2009 | 20.05 | 20.43 | 19.71 | 20.19 | 458,361 | +0.31(+1.57%) |
Mar 24, 2009 | 20.00 | 20.34 | 19.86 | 19.88 | 390,756 | -0.70(-3.40%) |
Mar 23, 2009 | 20.11 | 20.59 | 20.11 | 20.57 | 543,693 | +1.36(+7.08%) |
Mar 20, 2009 | 19.58 | 19.61 | 19.14 | 19.21 | 518,742 | -0.26(-1.35%) |
Mar 19, 2009 | 19.91 | 19.94 | 19.42 | 19.48 | 678,127 | +0.02(+0.13%) |
Mar 18, 2009 | 18.67 | 19.56 | 18.50 | 19.45 | 873,532 | +0.45(+2.36%) |
Mar 17, 2009 | 18.45 | 19.01 | 18.30 | 19.01 | 766,959 | +0.50(+2.68%) |
Mar 16, 2009 | 18.66 | 18.94 | 18.48 | 18.51 | 400,663 | +0.19(+1.06%) |
Mar 13, 2009 | 18.42 | 18.44 | 18.03 | 18.31 | 0 | +0.01(+0.05%) |
Mar 12, 2009 | 17.60 | 18.33 | 17.42 | 18.31 | 548,699 | +0.61(+3.43%) |
Mar 11, 2009 | 17.86 | 18.04 | 17.48 | 17.70 | 748,330 | +0.17(+0.98%) |
Mar 10, 2009 | 17.05 | 17.70 | 17.04 | 17.53 | 565,403 | +1.12(+6.84%) |
Mar 09, 2009 | 16.22 | 16.74 | 16.22 | 16.41 | 1,096,700 | -0.38(-2.26%) |
Mar 06, 2009 | 17.05 | 17.27 | 16.44 | 16.79 | 0 | +0.02(+0.11%) |
Mar 05, 2009 | 17.09 | 17.27 | 16.75 | 16.77 | 496,501 | -0.81(-4.60%) |
Mar 04, 2009 | 17.20 | 17.85 | 17.16 | 17.58 | 1,194,701 | +0.60(+3.54%) |
Mar 02, 2009 | 17.61 | 17.62 | 16.93 | 16.98 | 1,196,672 | -1.18(-6.52%) |
Feb 27, 2009 | 17.93 | 18.59 | 17.93 | 18.16 | 0 | -0.07(-0.40%) |
Feb 26, 2009 | 18.66 | 18.82 | 18.22 | 18.23 | 859,522 | -0.15(-0.83%) |
Feb 25, 2009 | 18.51 | 18.69 | 18.08 | 18.39 | 895,412 | -0.45(-2.41%) |
Feb 24, 2009 | 18.28 | 18.94 | 18.14 | 18.84 | 1,020,550 | +0.66(+3.64%) |
Feb 23, 2009 | 19.04 | 19.05 | 18.10 | 18.18 | 742,192 | -0.71(-3.76%) |
Feb 20, 2009 | 18.77 | 19.11 | 18.53 | 18.89 | 820,718 | -0.26(-1.35%) |
Feb 19, 2009 | 19.61 | 19.71 | 19.07 | 19.15 | 366,796 | -0.07(-0.35%) |
Feb 18, 2009 | 19.28 | 19.33 | 18.89 | 19.21 | 563,702 | -0.04(-0.22%) |
Feb 17, 2009 | 19.48 | 19.51 | 19.16 | 19.26 | 637,809 | -1.20(-5.87%) |
Feb 13, 2009 | 20.54 | 20.75 | 20.42 | 20.46 | 617,784 | -0.23(-1.10%) |
Feb 12, 2009 | 20.24 | 20.70 | 20.00 | 20.69 | 558,314 | +0.04(+0.21%) |
Feb 11, 2009 | 20.83 | 20.89 | 20.37 | 20.64 | 841,250 | +0.17(+0.81%) |
Feb 10, 2009 | 21.41 | 21.52 | 20.36 | 20.48 | 814,169 | -1.16(-5.38%) |
Feb 09, 2009 | 21.68 | 21.75 | 21.45 | 21.64 | 424,589 | +0.20(+0.94%) |
Feb 06, 2009 | 21.07 | 21.60 | 21.02 | 21.44 | 337,430 | +0.52(+2.49%) |
Feb 05, 2009 | 20.46 | 21.15 | 20.26 | 20.92 | 493,083 | +0.46(+2.25%) |
Feb 04, 2009 | 20.64 | 21.04 | 20.40 | 20.46 | 799,321 | -0.26(-1.27%) |
Feb 03, 2009 | 20.34 | 20.84 | 20.10 | 20.72 | 459,026 | +0.73(+3.65%) |
Feb 02, 2009 | 19.86 | 20.14 | 19.69 | 19.99 | 487,582 | -0.27(-1.33%) |
Jan 30, 2009 | 20.58 | 20.67 | 20.17 | 20.26 | 0 | -0.10(-0.48%) |
Jan 29, 2009 | 20.81 | 20.83 | 20.29 | 20.36 | 560,668 | -1.02(-4.76%) |
Jan 28, 2009 | 21.98 | 21.98 | 21.14 | 21.38 | 540,837 | +0.77(+3.72%) |
Jan 27, 2009 | 20.52 | 20.75 | 20.26 | 20.61 | 618,811 | +0.26(+1.27%) |
Jan 26, 2009 | 20.13 | 20.69 | 20.08 | 20.35 | 757,678 | +0.51(+2.56%) |
Jan 23, 2009 | 19.20 | 19.99 | 19.10 | 19.85 | 788,480 | -0.14(-0.70%) |
Jan 22, 2009 | 19.66 | 20.18 | 19.53 | 19.99 | 921,549 | -0.45(-2.22%) |
Jan 21, 2009 | 19.83 | 20.49 | 19.53 | 20.44 | 892,246 | +0.93(+4.74%) |
Jan 20, 2009 | 20.32 | 20.46 | 19.45 | 19.51 | 779,043 | -1.72(-8.09%) |
Jan 16, 2009 | 21.64 | 21.78 | 20.72 | 21.23 | 614,216 | +0.06(+0.26%) |
Jan 15, 2009 | 21.09 | 21.34 | 20.49 | 21.18 | 1,185,039 | +0.15(+0.73%) |
Jan 14, 2009 | 21.45 | 21.45 | 20.87 | 21.02 | 820,175 | -0.99(-4.48%) |
Jan 13, 2009 | 22.03 | 22.16 | 21.80 | 22.01 | 864,256 | -0.45(-2.02%) |
Jan 12, 2009 | 22.92 | 22.92 | 22.33 | 22.46 | 1,329,422 | -0.58(-2.53%) |
Jan 09, 2009 | 23.71 | 23.73 | 23.01 | 23.05 | 808,111 | -0.92(-3.84%) |
Jan 08, 2009 | 23.73 | 24.01 | 23.44 | 23.97 | 529,517 | +0.26(+1.11%) |
Jan 07, 2009 | 23.90 | 24.00 | 23.50 | 23.70 | 622,194 | -0.44(-1.83%) |
Jan 06, 2009 | 23.80 | 24.24 | 23.65 | 24.14 | 630,801 | +0.43(+1.81%) |
Jan 05, 2009 | 23.63 | 23.84 | 23.44 | 23.71 | 1,058,265 | -0.25(-1.05%) |
Jan 02, 2009 | 23.46 | 24.02 | 23.35 | 23.97 | 0 | +0.45(+1.90%) |