Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.14 | 19.82 | 18.56 | 19.60 | 843,551 | +0.84(+4.48%) |
Mar 30, 2009 | 18.91 | 18.97 | 18.27 | 18.76 | 582,136 | -0.53(-2.76%) |
Mar 26, 2009 | 18.44 | 19.48 | 18.39 | 19.29 | 1,004,708 | +1.11(+6.09%) |
Mar 25, 2009 | 18.25 | 18.80 | 17.82 | 18.19 | 634,655 | +0.23(+1.26%) |
Mar 24, 2009 | 17.53 | 18.38 | 17.12 | 17.96 | 577,526 | +0.16(+0.92%) |
Mar 23, 2009 | 17.52 | 17.80 | 17.47 | 17.80 | 793,676 | +1.06(+6.33%) |
Mar 20, 2009 | 16.88 | 17.13 | 16.57 | 16.74 | 596,911 | -0.22(-1.29%) |
Mar 19, 2009 | 17.36 | 17.36 | 16.64 | 16.96 | 684,830 | -0.57(-3.24%) |
Mar 18, 2009 | 16.93 | 17.67 | 16.59 | 17.52 | 550,352 | +0.63(+3.72%) |
Mar 17, 2009 | 16.40 | 16.89 | 15.92 | 16.89 | 293,483 | +0.62(+3.82%) |
Mar 16, 2009 | 16.75 | 17.39 | 16.19 | 16.27 | 537,702 | -0.23(-1.41%) |
Mar 13, 2009 | 16.56 | 17.06 | 16.35 | 16.50 | 0 | +0.08(+0.46%) |
Mar 12, 2009 | 16.38 | 16.55 | 15.71 | 16.43 | 512,093 | -0.01(-0.08%) |
Mar 11, 2009 | 16.72 | 17.12 | 15.94 | 16.44 | 512,270 | -0.22(-1.31%) |
Mar 10, 2009 | 15.73 | 16.68 | 15.73 | 16.66 | 537,987 | +1.05(+6.75%) |
Mar 09, 2009 | 14.49 | 15.86 | 14.35 | 15.61 | 678,995 | +0.90(+6.14%) |
Mar 06, 2009 | 15.66 | 15.66 | 13.92 | 14.71 | 0 | -0.59(-3.84%) |
Mar 05, 2009 | 16.35 | 16.42 | 14.97 | 15.29 | 862,757 | -1.46(-8.69%) |
Mar 04, 2009 | 16.41 | 16.91 | 16.25 | 16.75 | 730,256 | -0.37(-2.16%) |
Mar 02, 2009 | 18.11 | 18.23 | 17.08 | 17.12 | 761,092 | -0.95(-5.26%) |
Feb 27, 2009 | 17.78 | 18.62 | 17.33 | 18.07 | 0 | -0.08(-0.45%) |
Feb 26, 2009 | 18.60 | 18.80 | 18.01 | 18.15 | 299,387 | -0.41(-2.21%) |
Feb 25, 2009 | 19.41 | 19.46 | 17.81 | 18.56 | 436,203 | -0.81(-4.20%) |
Feb 24, 2009 | 18.35 | 19.55 | 18.15 | 19.38 | 601,010 | +1.39(+7.72%) |
Feb 23, 2009 | 19.56 | 20.48 | 17.95 | 17.99 | 740,645 | -1.50(-7.68%) |
Feb 20, 2009 | 20.20 | 20.20 | 18.19 | 19.48 | 830,912 | -0.96(-4.71%) |
Feb 19, 2009 | 20.98 | 21.58 | 20.38 | 20.45 | 751,735 | +0.29(+1.42%) |
Feb 18, 2009 | 20.27 | 20.53 | 19.62 | 20.16 | 541,982 | +0.08(+0.41%) |
Feb 17, 2009 | 21.13 | 21.24 | 20.00 | 20.08 | 678,679 | -1.62(-7.47%) |
Feb 13, 2009 | 22.36 | 22.58 | 21.65 | 21.70 | 546,435 | -0.39(-1.76%) |
Feb 12, 2009 | 21.34 | 22.20 | 21.30 | 22.09 | 356,195 | +0.21(+0.97%) |
Feb 11, 2009 | 21.54 | 22.63 | 21.39 | 21.88 | 935,936 | +0.44(+2.04%) |
Feb 10, 2009 | 21.04 | 21.84 | 21.04 | 21.44 | 532,961 | +0.16(+0.77%) |
Feb 09, 2009 | 21.57 | 21.67 | 20.98 | 21.28 | 605,472 | -0.51(-2.32%) |
Feb 06, 2009 | 19.65 | 21.88 | 19.49 | 21.78 | 1,031,055 | +2.12(+10.78%) |
Feb 05, 2009 | 18.22 | 19.83 | 18.02 | 19.66 | 713,535 | +1.27(+6.91%) |
Feb 04, 2009 | 19.00 | 19.30 | 18.30 | 18.39 | 243,362 | -0.59(-3.10%) |
Feb 03, 2009 | 17.74 | 19.12 | 17.55 | 18.98 | 485,218 | +1.18(+6.61%) |
Feb 02, 2009 | 17.80 | 18.48 | 17.58 | 17.80 | 594,385 | -0.14(-0.76%) |
Jan 30, 2009 | 18.73 | 19.05 | 17.72 | 17.94 | 0 | -0.55(-2.99%) |
Jan 29, 2009 | 19.48 | 19.80 | 18.25 | 18.49 | 236,532 | -1.33(-6.72%) |
Jan 28, 2009 | 18.87 | 20.00 | 18.63 | 19.83 | 488,937 | +1.32(+7.13%) |
Jan 27, 2009 | 18.04 | 18.52 | 17.42 | 18.51 | 570,464 | +0.47(+2.62%) |
Jan 26, 2009 | 18.66 | 18.66 | 17.69 | 18.04 | 338,418 | -0.46(-2.51%) |
Jan 23, 2009 | 18.96 | 19.06 | 18.23 | 18.50 | 524,595 | -0.81(-4.21%) |
Jan 22, 2009 | 19.37 | 19.81 | 18.92 | 19.31 | 343,938 | -0.21(-1.05%) |
Jan 21, 2009 | 19.96 | 20.17 | 18.38 | 19.52 | 808,664 | -0.16(-0.83%) |
Jan 20, 2009 | 21.71 | 21.73 | 19.59 | 19.68 | 785,575 | -1.91(-8.86%) |
Jan 16, 2009 | 20.63 | 21.88 | 20.63 | 21.60 | 451,150 | +0.55(+2.63%) |
Jan 15, 2009 | 20.73 | 21.88 | 19.96 | 21.04 | 633,499 | +0.15(+0.72%) |
Jan 14, 2009 | 19.69 | 21.15 | 18.80 | 20.89 | 1,636,903 | +0.79(+3.95%) |
Jan 13, 2009 | 19.77 | 20.66 | 19.64 | 20.10 | 600,671 | +0.12(+0.62%) |
Jan 12, 2009 | 20.35 | 20.45 | 19.32 | 19.98 | 609,805 | -0.29(-1.42%) |
Jan 09, 2009 | 21.84 | 21.84 | 20.21 | 20.26 | 428,960 | -1.24(-5.79%) |
Jan 08, 2009 | 20.85 | 21.60 | 20.35 | 21.51 | 719,204 | +0.45(+2.14%) |
Jan 07, 2009 | 20.95 | 21.75 | 20.86 | 21.06 | 665,333 | -0.17(-0.81%) |
Jan 06, 2009 | 20.64 | 21.24 | 20.50 | 21.23 | 608,199 | +0.75(+3.64%) |
Jan 05, 2009 | 20.30 | 20.57 | 19.23 | 20.48 | 932,781 | +0.14(+0.71%) |
Jan 02, 2009 | 20.93 | 21.25 | 20.18 | 20.34 | 0 | -0.39(-1.88%) |