Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.55 | 20.05 | 19.33 | 19.56 | 618,464 | +0.33(+1.70%) |
Mar 30, 2009 | 19.12 | 19.40 | 18.78 | 19.23 | 425,471 | -0.92(-4.58%) |
Mar 26, 2009 | 19.18 | 20.15 | 19.18 | 20.15 | 898,717 | +1.24(+6.57%) |
Mar 25, 2009 | 19.27 | 19.31 | 18.15 | 18.91 | 671,733 | +0.24(+1.26%) |
Mar 24, 2009 | 18.96 | 19.28 | 18.57 | 18.68 | 624,145 | -0.55(-2.88%) |
Mar 23, 2009 | 18.73 | 19.31 | 17.95 | 19.23 | 727,655 | +1.44(+8.07%) |
Mar 20, 2009 | 18.64 | 18.91 | 17.55 | 17.79 | 798,269 | -0.58(-3.15%) |
Mar 19, 2009 | 19.04 | 19.04 | 18.15 | 18.37 | 611,346 | -0.61(-3.23%) |
Mar 18, 2009 | 17.76 | 19.30 | 17.64 | 18.99 | 1,240,208 | +1.18(+6.65%) |
Mar 17, 2009 | 17.30 | 17.80 | 17.00 | 17.80 | 568,684 | +0.49(+2.81%) |
Mar 16, 2009 | 15.66 | 17.62 | 15.66 | 17.32 | 1,208,400 | +0.27(+1.58%) |
Mar 13, 2009 | 16.89 | 17.13 | 16.17 | 17.05 | 755,568 | +0.23(+1.35%) |
Mar 12, 2009 | 15.79 | 16.90 | 15.69 | 16.82 | 811,709 | +0.86(+5.42%) |
Mar 11, 2009 | 15.33 | 16.12 | 15.22 | 15.96 | 962,081 | +0.69(+4.51%) |
Mar 10, 2009 | 14.85 | 15.31 | 14.70 | 15.27 | 510,472 | +0.79(+5.45%) |
Mar 09, 2009 | 14.46 | 14.97 | 13.93 | 14.48 | 554,666 | -0.12(-0.81%) |
Mar 06, 2009 | 14.89 | 15.07 | 14.20 | 14.60 | 814,769 | -0.13(-0.91%) |
Mar 05, 2009 | 15.08 | 15.45 | 14.65 | 14.73 | 752,392 | -0.86(-5.50%) |
Mar 04, 2009 | 15.24 | 15.84 | 14.98 | 15.59 | 896,432 | +0.29(+1.87%) |
Mar 02, 2009 | 15.78 | 16.02 | 15.22 | 15.30 | 981,699 | -1.02(-6.28%) |
Feb 27, 2009 | 16.01 | 16.63 | 15.91 | 16.33 | 1,150,828 | +0.24(+1.46%) |
Feb 26, 2009 | 16.69 | 16.82 | 15.99 | 16.09 | 793,255 | -0.49(-2.94%) |
Feb 25, 2009 | 16.87 | 17.22 | 16.29 | 16.58 | 858,092 | -0.39(-2.33%) |
Feb 24, 2009 | 16.73 | 17.20 | 16.48 | 16.97 | 927,117 | +0.55(+3.38%) |
Feb 23, 2009 | 17.27 | 17.45 | 16.27 | 16.42 | 1,273,033 | -0.78(-4.54%) |
Feb 20, 2009 | 16.80 | 17.65 | 16.43 | 17.20 | 1,135,661 | +0.13(+0.74%) |
Feb 19, 2009 | 17.64 | 17.79 | 17.02 | 17.07 | 981,926 | +0.01(+0.05%) |
Feb 18, 2009 | 18.39 | 18.47 | 16.98 | 17.06 | 2,111,529 | -1.65(-8.80%) |
Feb 17, 2009 | 19.03 | 19.10 | 18.53 | 18.71 | 1,225,496 | -0.63(-3.26%) |
Feb 13, 2009 | 19.47 | 19.71 | 18.98 | 19.34 | 379,933 | -0.20(-1.03%) |
Feb 12, 2009 | 19.00 | 19.65 | 18.53 | 19.54 | 720,818 | +0.76(+4.02%) |
Feb 11, 2009 | 18.83 | 19.00 | 18.49 | 18.79 | 452,267 | +0.13(+0.68%) |
Feb 10, 2009 | 19.37 | 19.65 | 18.60 | 18.66 | 802,133 | -0.78(-4.02%) |
Feb 09, 2009 | 19.63 | 19.72 | 18.89 | 19.44 | 524,146 | -0.38(-1.91%) |
Feb 06, 2009 | 19.46 | 20.10 | 19.41 | 19.82 | 719,910 | +0.28(+1.42%) |
Feb 05, 2009 | 20.62 | 20.62 | 19.18 | 19.54 | 562,958 | +0.14(+0.74%) |
Feb 04, 2009 | 19.83 | 20.08 | 19.21 | 19.40 | 497,715 | -0.43(-2.16%) |
Feb 03, 2009 | 19.40 | 20.06 | 19.10 | 19.83 | 414,055 | +0.55(+2.88%) |
Feb 02, 2009 | 18.73 | 19.45 | 18.57 | 19.27 | 523,043 | +0.30(+1.59%) |
Jan 30, 2009 | 19.70 | 20.07 | 18.82 | 18.97 | 471,861 | -0.60(-3.09%) |
Jan 29, 2009 | 19.53 | 19.99 | 19.24 | 19.57 | 672,993 | -0.29(-1.44%) |
Jan 28, 2009 | 19.33 | 20.03 | 19.33 | 19.86 | 711,826 | +0.57(+2.96%) |
Jan 27, 2009 | 19.12 | 19.64 | 18.99 | 19.29 | 429,543 | +0.14(+0.75%) |
Jan 26, 2009 | 19.11 | 19.56 | 18.79 | 19.15 | 728,834 | +0.01(+0.04%) |
Jan 23, 2009 | 18.54 | 19.21 | 18.12 | 19.14 | 704,762 | +0.33(+1.74%) |
Jan 22, 2009 | 17.46 | 19.21 | 17.27 | 18.81 | 1,102,709 | +0.89(+4.97%) |
Jan 21, 2009 | 18.02 | 18.15 | 17.23 | 17.92 | 871,944 | +0.03(+0.19%) |
Jan 20, 2009 | 18.35 | 18.37 | 17.64 | 17.89 | 1,299,298 | -0.54(-2.92%) |
Jan 16, 2009 | 17.77 | 18.42 | 17.46 | 18.42 | 703,770 | +0.76(+4.28%) |
Jan 15, 2009 | 16.83 | 18.09 | 16.48 | 17.67 | 700,540 | +0.76(+4.52%) |
Jan 14, 2009 | 17.64 | 17.68 | 16.55 | 16.90 | 876,287 | -0.72(-4.10%) |
Jan 13, 2009 | 18.05 | 18.28 | 17.43 | 17.63 | 580,525 | -0.41(-2.28%) |
Jan 12, 2009 | 18.75 | 18.75 | 17.85 | 18.04 | 486,855 | -0.71(-3.81%) |
Jan 09, 2009 | 18.77 | 19.14 | 18.62 | 18.75 | 594,891 | -0.11(-0.58%) |
Jan 08, 2009 | 18.53 | 19.01 | 18.53 | 18.86 | 485,292 | +0.30(+1.63%) |
Jan 07, 2009 | 18.71 | 19.24 | 18.26 | 18.56 | 541,741 | -0.50(-2.64%) |
Jan 06, 2009 | 19.05 | 19.39 | 18.98 | 19.06 | 742,479 | +0.29(+1.57%) |
Jan 05, 2009 | 18.85 | 18.98 | 18.46 | 18.77 | 746,554 | -0.09(-0.49%) |