Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.92 | 17.48 | 16.42 | 16.90 | 360,285 | +0.27(+1.61%) |
Mar 30, 2009 | 16.95 | 17.34 | 16.40 | 16.63 | 388,001 | -2.79(-14.38%) |
Mar 26, 2009 | 16.87 | 19.49 | 16.34 | 19.43 | 1,267,922 | +2.98(+18.14%) |
Mar 25, 2009 | 16.02 | 17.02 | 15.80 | 16.44 | 885,250 | +0.50(+3.12%) |
Mar 24, 2009 | 15.24 | 16.64 | 14.55 | 15.95 | 2,368,401 | -2.12(-11.72%) |
Mar 23, 2009 | 17.52 | 18.06 | 16.56 | 18.06 | 475,193 | +1.53(+9.26%) |
Mar 20, 2009 | 17.73 | 17.73 | 16.30 | 16.53 | 424,498 | -0.99(-5.67%) |
Mar 19, 2009 | 18.12 | 18.12 | 17.37 | 17.53 | 373,166 | -0.60(-3.29%) |
Mar 18, 2009 | 17.54 | 18.12 | 16.77 | 18.12 | 606,599 | +0.82(+4.71%) |
Mar 17, 2009 | 17.02 | 17.31 | 16.86 | 17.31 | 376,436 | +0.33(+1.93%) |
Mar 16, 2009 | 16.35 | 17.34 | 16.35 | 16.98 | 625,134 | +0.17(+1.01%) |
Mar 13, 2009 | 16.70 | 17.15 | 16.42 | 16.81 | 304,415 | +0.17(+1.02%) |
Mar 12, 2009 | 15.69 | 16.67 | 14.92 | 16.64 | 422,852 | +0.83(+5.22%) |
Mar 11, 2009 | 16.41 | 16.71 | 15.31 | 15.82 | 784,697 | -0.43(-2.63%) |
Mar 10, 2009 | 16.02 | 16.90 | 15.82 | 16.25 | 759,265 | +0.51(+3.22%) |
Mar 09, 2009 | 15.54 | 16.52 | 15.54 | 15.74 | 280,657 | -0.04(-0.25%) |
Mar 06, 2009 | 16.26 | 16.54 | 15.39 | 15.78 | 454,637 | -0.31(-1.92%) |
Mar 05, 2009 | 17.54 | 17.55 | 16.03 | 16.09 | 657,883 | -1.89(-10.51%) |
Mar 04, 2009 | 17.20 | 18.20 | 16.92 | 17.98 | 725,007 | +1.01(+5.98%) |
Mar 02, 2009 | 17.57 | 18.57 | 16.67 | 16.96 | 709,478 | -0.89(-5.01%) |
Feb 27, 2009 | 16.97 | 18.36 | 16.91 | 17.86 | 790,563 | +0.61(+3.52%) |
Feb 26, 2009 | 18.19 | 18.19 | 17.07 | 17.25 | 861,622 | -0.72(-3.98%) |
Feb 25, 2009 | 19.21 | 19.21 | 17.00 | 17.97 | 1,314,389 | -1.46(-7.52%) |
Feb 24, 2009 | 18.95 | 19.62 | 18.53 | 19.43 | 596,685 | +0.84(+4.49%) |
Feb 23, 2009 | 19.75 | 20.23 | 18.41 | 18.59 | 547,449 | -1.03(-5.27%) |
Feb 20, 2009 | 19.41 | 19.96 | 19.23 | 19.63 | 456,757 | -0.10(-0.50%) |
Feb 19, 2009 | 20.24 | 20.58 | 19.62 | 19.72 | 305,707 | -0.18(-0.90%) |
Feb 18, 2009 | 20.44 | 20.59 | 19.59 | 19.90 | 363,970 | -0.41(-2.01%) |
Feb 17, 2009 | 20.68 | 20.84 | 19.78 | 20.31 | 576,333 | -0.86(-4.04%) |
Feb 13, 2009 | 21.92 | 21.92 | 21.05 | 21.17 | 405,803 | -0.80(-3.62%) |
Feb 12, 2009 | 21.18 | 22.14 | 21.08 | 21.96 | 666,940 | -0.41(-1.82%) |
Feb 11, 2009 | 22.50 | 23.08 | 21.90 | 22.37 | 849,545 | -1.30(-5.50%) |
Feb 10, 2009 | 24.42 | 24.95 | 23.40 | 23.67 | 554,105 | -0.85(-3.45%) |
Feb 09, 2009 | 25.16 | 25.51 | 24.22 | 24.52 | 242,866 | -0.69(-2.72%) |
Feb 06, 2009 | 23.69 | 25.51 | 23.69 | 25.20 | 439,063 | +1.41(+5.93%) |
Feb 05, 2009 | 23.23 | 24.22 | 23.04 | 23.79 | 377,749 | +0.44(+1.87%) |
Feb 04, 2009 | 23.72 | 24.42 | 23.23 | 23.35 | 482,134 | -0.44(-1.84%) |
Feb 03, 2009 | 22.25 | 24.14 | 22.25 | 23.79 | 777,068 | +1.68(+7.60%) |
Feb 02, 2009 | 21.95 | 22.53 | 21.52 | 22.11 | 934,475 | -0.46(-2.03%) |
Jan 30, 2009 | 23.51 | 23.94 | 21.43 | 22.57 | 1,414,365 | +2.10(+10.25%) |
Jan 29, 2009 | 20.79 | 20.86 | 20.02 | 20.47 | 594,475 | -0.67(-3.15%) |
Jan 28, 2009 | 20.67 | 21.60 | 20.40 | 21.14 | 687,956 | +0.94(+4.68%) |
Jan 27, 2009 | 19.72 | 20.38 | 19.57 | 20.19 | 427,331 | +0.61(+3.10%) |
Jan 26, 2009 | 19.32 | 20.32 | 19.23 | 19.59 | 619,930 | +0.36(+1.86%) |
Jan 23, 2009 | 18.14 | 19.63 | 17.93 | 19.23 | 857,190 | +0.69(+3.70%) |
Jan 22, 2009 | 18.85 | 19.73 | 18.18 | 18.54 | 630,494 | -0.83(-4.26%) |
Jan 21, 2009 | 17.90 | 19.53 | 17.90 | 19.37 | 576,112 | +1.16(+6.39%) |
Jan 20, 2009 | 20.13 | 20.73 | 18.04 | 18.20 | 870,665 | -2.73(-13.06%) |
Jan 16, 2009 | 22.57 | 22.57 | 20.19 | 20.94 | 818,959 | -1.37(-6.15%) |
Jan 15, 2009 | 22.08 | 22.40 | 21.13 | 22.31 | 503,945 | +0.47(+2.14%) |
Jan 14, 2009 | 22.58 | 23.21 | 21.71 | 21.84 | 399,054 | -1.18(-5.14%) |
Jan 13, 2009 | 23.52 | 24.06 | 22.86 | 23.03 | 339,283 | -0.65(-2.73%) |
Jan 12, 2009 | 24.05 | 24.10 | 23.40 | 23.67 | 302,920 | -0.41(-1.69%) |
Jan 09, 2009 | 25.88 | 25.88 | 23.94 | 24.08 | 370,187 | -1.79(-6.92%) |
Jan 08, 2009 | 25.97 | 26.60 | 25.78 | 25.87 | 230,438 | -0.13(-0.50%) |
Jan 07, 2009 | 27.44 | 27.59 | 25.35 | 26.00 | 351,587 | -2.11(-7.50%) |
Jan 06, 2009 | 26.43 | 28.30 | 25.77 | 28.11 | 566,658 | +1.81(+6.88%) |
Jan 05, 2009 | 26.85 | 27.13 | 25.88 | 26.30 | 377,821 | -0.56(-2.07%) |