Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 18.82 | 19.48 | 18.77 | 19.06 | 721,979 | +0.43(+2.31%) |
Mar 30, 2009 | 19.01 | 19.39 | 18.40 | 18.63 | 971,207 | -2.15(-10.35%) |
Mar 26, 2009 | 20.11 | 20.80 | 19.82 | 20.78 | 1,432,453 | +0.96(+4.84%) |
Mar 25, 2009 | 19.80 | 20.71 | 19.13 | 19.82 | 1,332,828 | -0.10(-0.50%) |
Mar 24, 2009 | 19.15 | 20.17 | 19.15 | 19.92 | 1,053,037 | +0.47(+2.42%) |
Mar 23, 2009 | 18.83 | 19.46 | 18.82 | 19.45 | 630,387 | +1.35(+7.46%) |
Mar 20, 2009 | 18.75 | 18.89 | 17.78 | 18.10 | 759,573 | -0.60(-3.23%) |
Mar 19, 2009 | 19.01 | 19.08 | 18.50 | 18.70 | 476,165 | -0.20(-1.03%) |
Mar 18, 2009 | 17.87 | 19.01 | 17.65 | 18.90 | 1,202,930 | +0.92(+5.12%) |
Mar 17, 2009 | 17.57 | 17.98 | 17.21 | 17.98 | 641,882 | +0.49(+2.80%) |
Mar 16, 2009 | 18.16 | 18.16 | 17.41 | 17.49 | 673,668 | -0.27(-1.52%) |
Mar 13, 2009 | 17.50 | 17.92 | 17.38 | 17.76 | 0 | +0.33(+1.89%) |
Mar 12, 2009 | 16.64 | 17.49 | 16.15 | 17.43 | 1,034,257 | +0.72(+4.31%) |
Mar 11, 2009 | 16.25 | 16.82 | 15.91 | 16.71 | 1,292,542 | +0.45(+2.77%) |
Mar 10, 2009 | 15.32 | 16.27 | 15.00 | 16.26 | 1,409,317 | +1.09(+7.19%) |
Mar 09, 2009 | 15.45 | 15.98 | 15.09 | 15.17 | 1,181,772 | -0.42(-2.69%) |
Mar 06, 2009 | 16.29 | 16.38 | 15.26 | 15.59 | 0 | -0.43(-2.68%) |
Mar 05, 2009 | 16.50 | 16.80 | 15.86 | 16.02 | 1,348,383 | -0.74(-4.42%) |
Mar 04, 2009 | 15.88 | 17.06 | 15.88 | 16.76 | 1,258,669 | +1.01(+6.41%) |
Mar 02, 2009 | 16.25 | 16.43 | 15.70 | 15.75 | 809,903 | -0.88(-5.29%) |
Feb 27, 2009 | 16.50 | 17.11 | 16.33 | 16.63 | 0 | -0.19(-1.13%) |
Feb 26, 2009 | 17.90 | 18.12 | 16.68 | 16.82 | 1,465,423 | -0.87(-4.92%) |
Feb 25, 2009 | 17.75 | 18.09 | 17.15 | 17.69 | 1,042,909 | -0.14(-0.79%) |
Feb 24, 2009 | 16.71 | 18.00 | 16.69 | 17.83 | 1,554,379 | +1.21(+7.28%) |
Feb 23, 2009 | 16.99 | 17.25 | 16.52 | 16.62 | 1,323,801 | -0.29(-1.71%) |
Feb 20, 2009 | 16.95 | 17.28 | 16.61 | 16.91 | 934,619 | -0.28(-1.63%) |
Feb 19, 2009 | 17.89 | 18.40 | 17.13 | 17.19 | 968,100 | -0.77(-4.29%) |
Feb 18, 2009 | 18.08 | 18.14 | 17.52 | 17.96 | 1,299,711 | +0.03(+0.17%) |
Feb 17, 2009 | 18.47 | 18.77 | 17.86 | 17.93 | 1,706,695 | -1.14(-5.98%) |
Feb 13, 2009 | 18.92 | 19.81 | 18.84 | 19.07 | 1,141,391 | +0.25(+1.33%) |
Feb 12, 2009 | 17.74 | 18.85 | 17.56 | 18.82 | 1,481,651 | +0.74(+4.09%) |
Feb 11, 2009 | 18.29 | 18.62 | 17.72 | 18.08 | 1,440,863 | -0.16(-0.88%) |
Feb 10, 2009 | 19.10 | 19.98 | 17.97 | 18.24 | 1,903,821 | -1.38(-7.03%) |
Feb 09, 2009 | 19.17 | 19.66 | 19.09 | 19.62 | 1,184,694 | +0.13(+0.67%) |
Feb 06, 2009 | 18.74 | 19.58 | 18.57 | 19.49 | 1,277,092 | +0.73(+3.89%) |
Feb 05, 2009 | 17.99 | 19.06 | 17.04 | 18.76 | 1,573,902 | +0.64(+3.53%) |
Feb 04, 2009 | 17.81 | 18.40 | 17.73 | 18.12 | 1,403,865 | +0.33(+1.85%) |
Feb 03, 2009 | 18.05 | 18.16 | 17.45 | 17.79 | 1,556,679 | -0.13(-0.73%) |
Feb 02, 2009 | 18.07 | 18.33 | 15.24 | 17.92 | 2,204,984 | -1.15(-6.03%) |
Jan 30, 2009 | 19.73 | 19.88 | 18.97 | 19.07 | 0 | -0.64(-3.25%) |
Jan 29, 2009 | 19.84 | 19.89 | 19.21 | 19.71 | 1,189,096 | -0.33(-1.65%) |
Jan 28, 2009 | 20.23 | 20.56 | 19.78 | 20.04 | 1,904,151 | +0.12(+0.60%) |
Jan 27, 2009 | 19.20 | 20.08 | 19.02 | 19.92 | 1,206,902 | +0.91(+4.79%) |
Jan 26, 2009 | 18.83 | 19.63 | 18.68 | 19.01 | 854,153 | +0.23(+1.22%) |
Jan 23, 2009 | 17.65 | 19.14 | 17.59 | 18.78 | 884,158 | +0.73(+4.04%) |
Jan 22, 2009 | 17.90 | 18.46 | 17.40 | 18.05 | 1,200,850 | -0.25(-1.37%) |
Jan 21, 2009 | 18.12 | 18.31 | 17.58 | 18.30 | 1,659,546 | +0.58(+3.27%) |
Jan 20, 2009 | 19.14 | 19.36 | 17.65 | 17.72 | 1,308,901 | -1.57(-8.14%) |
Jan 16, 2009 | 19.17 | 19.46 | 18.52 | 19.29 | 699,305 | +0.45(+2.39%) |
Jan 15, 2009 | 18.50 | 18.99 | 17.82 | 18.84 | 660,887 | +0.35(+1.89%) |
Jan 14, 2009 | 19.04 | 19.17 | 18.28 | 18.49 | 1,059,543 | -0.70(-3.65%) |
Jan 13, 2009 | 18.79 | 19.44 | 17.98 | 19.19 | 1,661,541 | +0.38(+2.02%) |
Jan 12, 2009 | 19.01 | 19.32 | 18.56 | 18.81 | 1,099,064 | -0.20(-1.05%) |
Jan 09, 2009 | 19.19 | 19.23 | 18.40 | 19.01 | 1,578,790 | -0.01(-0.05%) |
Jan 08, 2009 | 20.10 | 20.33 | 18.84 | 19.02 | 2,324,449 | -1.06(-5.28%) |
Jan 07, 2009 | 20.72 | 20.72 | 19.89 | 20.08 | 1,508,223 | -0.99(-4.70%) |
Jan 06, 2009 | 20.50 | 21.32 | 20.39 | 21.07 | 1,726,566 | +0.78(+3.84%) |
Jan 05, 2009 | 19.50 | 20.31 | 19.24 | 20.29 | 1,239,499 | +0.63(+3.20%) |
Jan 02, 2009 | 18.85 | 19.78 | 18.63 | 19.66 | 0 | +0.82(+4.35%) |