Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.16 | 19.84 | 18.58 | 19.62 | 842,582 | +0.84(+4.48%) |
Mar 30, 2009 | 18.93 | 18.99 | 18.30 | 18.78 | 581,467 | -0.53(-2.76%) |
Mar 26, 2009 | 18.46 | 19.51 | 18.41 | 19.32 | 1,003,553 | +1.11(+6.09%) |
Mar 25, 2009 | 18.27 | 18.82 | 17.84 | 18.21 | 633,925 | +0.23(+1.26%) |
Mar 24, 2009 | 17.55 | 18.41 | 17.14 | 17.98 | 576,862 | +0.16(+0.92%) |
Mar 23, 2009 | 17.54 | 17.82 | 17.50 | 17.82 | 792,764 | +1.06(+6.33%) |
Mar 20, 2009 | 16.90 | 17.15 | 16.59 | 16.76 | 596,225 | -0.22(-1.29%) |
Mar 19, 2009 | 17.38 | 17.38 | 16.66 | 16.97 | 684,043 | -0.57(-3.24%) |
Mar 18, 2009 | 16.95 | 17.69 | 16.61 | 17.54 | 549,720 | +0.63(+3.72%) |
Mar 17, 2009 | 16.42 | 16.91 | 15.93 | 16.91 | 293,146 | +0.62(+3.82%) |
Mar 16, 2009 | 16.77 | 17.41 | 16.21 | 16.29 | 537,084 | -0.23(-1.41%) |
Mar 13, 2009 | 16.58 | 17.08 | 16.37 | 16.52 | 0 | +0.08(+0.46%) |
Mar 12, 2009 | 16.40 | 16.56 | 15.73 | 16.45 | 511,505 | -0.01(-0.08%) |
Mar 11, 2009 | 16.74 | 17.14 | 15.96 | 16.46 | 511,682 | -0.22(-1.31%) |
Mar 10, 2009 | 15.75 | 16.69 | 15.75 | 16.68 | 537,369 | +1.05(+6.75%) |
Mar 09, 2009 | 14.51 | 15.88 | 14.37 | 15.63 | 678,215 | +0.90(+6.14%) |
Mar 06, 2009 | 15.68 | 15.68 | 13.94 | 14.72 | 0 | -0.59(-3.84%) |
Mar 05, 2009 | 16.37 | 16.43 | 14.99 | 15.31 | 861,766 | -1.46(-8.69%) |
Mar 04, 2009 | 16.43 | 16.93 | 16.27 | 16.77 | 729,417 | -0.37(-2.16%) |
Mar 02, 2009 | 18.13 | 18.25 | 17.10 | 17.14 | 760,217 | -0.95(-5.26%) |
Feb 27, 2009 | 17.80 | 18.64 | 17.35 | 18.09 | 0 | -0.08(-0.45%) |
Feb 26, 2009 | 18.62 | 18.82 | 18.03 | 18.17 | 299,043 | -0.41(-2.21%) |
Feb 25, 2009 | 19.43 | 19.48 | 17.83 | 18.58 | 435,702 | -0.81(-4.20%) |
Feb 24, 2009 | 18.37 | 19.57 | 18.17 | 19.40 | 600,320 | +1.39(+7.72%) |
Feb 23, 2009 | 19.58 | 20.50 | 17.97 | 18.01 | 739,794 | -1.50(-7.68%) |
Feb 20, 2009 | 20.22 | 20.22 | 18.21 | 19.51 | 829,957 | -0.97(-4.71%) |
Feb 19, 2009 | 21.00 | 21.61 | 20.40 | 20.47 | 750,871 | +0.29(+1.42%) |
Feb 18, 2009 | 20.29 | 20.55 | 19.64 | 20.18 | 541,359 | +0.08(+0.41%) |
Feb 17, 2009 | 21.16 | 21.26 | 20.03 | 20.10 | 677,900 | -1.62(-7.47%) |
Feb 13, 2009 | 22.38 | 22.61 | 21.67 | 21.73 | 545,808 | -0.39(-1.76%) |
Feb 12, 2009 | 21.37 | 22.22 | 21.32 | 22.12 | 355,786 | +0.21(+0.97%) |
Feb 11, 2009 | 21.57 | 22.66 | 21.41 | 21.90 | 934,861 | +0.44(+2.04%) |
Feb 10, 2009 | 21.06 | 21.87 | 21.06 | 21.46 | 532,349 | +0.16(+0.77%) |
Feb 09, 2009 | 21.59 | 21.69 | 21.01 | 21.30 | 604,776 | -0.51(-2.32%) |
Feb 06, 2009 | 19.67 | 21.90 | 19.51 | 21.81 | 1,029,870 | +2.12(+10.78%) |
Feb 05, 2009 | 18.24 | 19.85 | 18.04 | 19.69 | 712,715 | +1.27(+6.91%) |
Feb 04, 2009 | 19.02 | 19.32 | 18.32 | 18.41 | 243,083 | -0.59(-3.10%) |
Feb 03, 2009 | 17.76 | 19.14 | 17.57 | 19.00 | 484,661 | +1.18(+6.61%) |
Feb 02, 2009 | 17.82 | 18.50 | 17.60 | 17.82 | 593,702 | -0.14(-0.76%) |
Jan 30, 2009 | 18.75 | 19.08 | 17.74 | 17.96 | 0 | -0.55(-2.99%) |
Jan 29, 2009 | 19.50 | 19.82 | 18.28 | 18.51 | 236,260 | -1.33(-6.72%) |
Jan 28, 2009 | 18.89 | 20.02 | 18.65 | 19.85 | 488,375 | +1.32(+7.13%) |
Jan 27, 2009 | 18.06 | 18.54 | 17.44 | 18.53 | 569,809 | +0.47(+2.62%) |
Jan 26, 2009 | 18.69 | 18.69 | 17.71 | 18.06 | 338,029 | -0.47(-2.51%) |
Jan 23, 2009 | 18.98 | 19.08 | 18.25 | 18.52 | 523,992 | -0.81(-4.21%) |
Jan 22, 2009 | 19.39 | 19.84 | 18.94 | 19.34 | 343,543 | -0.21(-1.05%) |
Jan 21, 2009 | 19.99 | 20.19 | 18.41 | 19.54 | 807,734 | -0.16(-0.83%) |
Jan 20, 2009 | 21.73 | 21.76 | 19.61 | 19.71 | 784,673 | -1.92(-8.86%) |
Jan 16, 2009 | 20.65 | 21.90 | 20.65 | 21.62 | 450,632 | +0.55(+2.63%) |
Jan 15, 2009 | 20.75 | 21.90 | 19.99 | 21.07 | 632,771 | +0.15(+0.72%) |
Jan 14, 2009 | 19.71 | 21.17 | 18.82 | 20.92 | 1,635,022 | +0.79(+3.95%) |
Jan 13, 2009 | 19.79 | 20.68 | 19.66 | 20.12 | 599,981 | +0.12(+0.62%) |
Jan 12, 2009 | 20.37 | 20.47 | 19.34 | 20.00 | 609,105 | -0.29(-1.42%) |
Jan 09, 2009 | 21.87 | 21.87 | 20.23 | 20.29 | 428,467 | -1.25(-5.78%) |
Jan 08, 2009 | 20.88 | 21.63 | 20.37 | 21.53 | 718,378 | +0.45(+2.14%) |
Jan 07, 2009 | 20.98 | 21.77 | 20.88 | 21.08 | 664,568 | -0.17(-0.81%) |
Jan 06, 2009 | 20.66 | 21.27 | 20.52 | 21.25 | 607,501 | +0.75(+3.64%) |
Jan 05, 2009 | 20.32 | 20.60 | 19.25 | 20.51 | 931,709 | +0.14(+0.71%) |
Jan 02, 2009 | 20.96 | 21.27 | 20.21 | 20.36 | 0 | -0.39(-1.88%) |