Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.70 | 13.98 | 13.29 | 13.51 | 465,936 | +0.04(+0.30%) |
Mar 30, 2009 | 13.87 | 13.87 | 13.05 | 13.47 | 512,598 | -0.93(-6.46%) |
Mar 26, 2009 | 14.08 | 14.61 | 14.00 | 14.40 | 555,766 | +0.19(+1.34%) |
Mar 25, 2009 | 15.19 | 15.19 | 13.73 | 14.21 | 972,165 | -0.94(-6.20%) |
Mar 24, 2009 | 13.21 | 15.18 | 12.23 | 15.15 | 2,234,161 | +1.75(+13.06%) |
Mar 23, 2009 | 13.13 | 13.40 | 13.02 | 13.40 | 771,182 | +0.80(+6.35%) |
Mar 20, 2009 | 13.00 | 13.38 | 12.38 | 12.60 | 668,059 | -0.99(-7.28%) |
Mar 19, 2009 | 14.36 | 14.50 | 12.72 | 13.59 | 955,378 | -0.79(-5.49%) |
Mar 18, 2009 | 14.96 | 14.96 | 14.24 | 14.38 | 604,275 | -0.58(-3.88%) |
Mar 17, 2009 | 14.66 | 14.96 | 14.49 | 14.96 | 785,543 | +0.08(+0.54%) |
Mar 16, 2009 | 16.72 | 16.72 | 14.86 | 14.88 | 751,427 | -1.58(-9.60%) |
Mar 13, 2009 | 16.41 | 16.74 | 15.29 | 16.46 | 0 | +0.21(+1.29%) |
Mar 12, 2009 | 16.50 | 16.96 | 15.85 | 16.25 | 1,096,200 | -0.44(-2.64%) |
Mar 11, 2009 | 18.52 | 18.81 | 16.31 | 16.69 | 1,074,952 | -1.80(-9.73%) |
Mar 10, 2009 | 19.14 | 19.93 | 18.43 | 18.49 | 672,659 | -0.41(-2.17%) |
Mar 09, 2009 | 19.53 | 19.83 | 18.68 | 18.90 | 1,058,715 | -1.01(-5.07%) |
Mar 06, 2009 | 17.76 | 20.01 | 17.76 | 19.91 | 0 | +2.52(+14.49%) |
Mar 05, 2009 | 18.11 | 18.23 | 17.22 | 17.39 | 572,998 | -0.86(-4.71%) |
Mar 04, 2009 | 18.23 | 18.58 | 17.90 | 18.25 | 431,081 | +0.01(+0.05%) |
Mar 02, 2009 | 19.00 | 19.31 | 18.03 | 18.24 | 772,976 | -1.07(-5.54%) |
Feb 27, 2009 | 20.04 | 20.20 | 18.38 | 19.31 | 0 | -1.23(-5.99%) |
Feb 26, 2009 | 21.43 | 21.77 | 20.42 | 20.54 | 559,794 | -0.83(-3.88%) |
Feb 25, 2009 | 22.13 | 22.23 | 21.15 | 21.37 | 512,010 | -0.75(-3.39%) |
Feb 24, 2009 | 21.05 | 22.19 | 21.05 | 22.12 | 527,783 | +1.09(+5.18%) |
Feb 23, 2009 | 21.06 | 21.57 | 20.44 | 21.03 | 563,105 | +0.01(+0.05%) |
Feb 20, 2009 | 21.02 | 21.44 | 20.89 | 21.02 | 557,299 | -0.27(-1.27%) |
Feb 19, 2009 | 22.49 | 22.65 | 21.10 | 21.29 | 730,701 | -1.09(-4.87%) |
Feb 18, 2009 | 24.39 | 24.67 | 22.25 | 22.38 | 653,404 | -1.82(-7.52%) |
Feb 17, 2009 | 24.21 | 24.47 | 23.29 | 24.20 | 752,994 | -0.87(-3.47%) |
Feb 13, 2009 | 25.10 | 25.33 | 24.35 | 25.07 | 473,348 | +0.06(+0.24%) |
Feb 12, 2009 | 23.73 | 25.03 | 23.23 | 25.01 | 654,290 | +1.33(+5.62%) |
Feb 11, 2009 | 22.51 | 23.68 | 22.51 | 23.68 | 549,032 | +1.18(+5.24%) |
Feb 10, 2009 | 23.29 | 23.37 | 22.22 | 22.50 | 473,843 | -0.70(-3.02%) |
Feb 09, 2009 | 23.42 | 23.49 | 22.75 | 23.20 | 349,581 | -0.03(-0.13%) |
Feb 06, 2009 | 22.99 | 23.51 | 22.74 | 23.23 | 595,535 | +0.52(+2.29%) |
Feb 05, 2009 | 21.78 | 22.88 | 21.27 | 22.71 | 586,009 | +0.69(+3.13%) |
Feb 04, 2009 | 21.78 | 22.41 | 21.73 | 22.02 | 599,503 | +0.05(+0.23%) |
Feb 03, 2009 | 21.78 | 22.41 | 21.68 | 21.97 | 913,594 | +0.24(+1.10%) |
Feb 02, 2009 | 21.72 | 22.37 | 21.33 | 21.73 | 615,376 | -0.20(-0.91%) |
Jan 30, 2009 | 22.39 | 22.66 | 21.53 | 21.93 | 0 | -0.26(-1.17%) |
Jan 29, 2009 | 20.91 | 23.11 | 20.74 | 22.19 | 1,069,214 | +1.00(+4.72%) |
Jan 28, 2009 | 22.65 | 22.65 | 20.87 | 21.19 | 921,441 | -1.01(-4.55%) |
Jan 27, 2009 | 22.78 | 22.88 | 21.29 | 22.20 | 803,470 | -0.50(-2.20%) |
Jan 26, 2009 | 23.01 | 23.34 | 22.11 | 22.70 | 560,401 | -0.57(-2.45%) |
Jan 23, 2009 | 23.08 | 23.75 | 22.85 | 23.27 | 470,231 | +0.06(+0.26%) |
Jan 22, 2009 | 23.94 | 23.94 | 22.95 | 23.21 | 372,959 | -0.79(-3.29%) |
Jan 21, 2009 | 23.00 | 24.00 | 22.84 | 24.00 | 706,558 | +1.15(+5.03%) |
Jan 20, 2009 | 22.86 | 23.61 | 22.82 | 22.85 | 682,691 | -0.56(-2.39%) |
Jan 16, 2009 | 23.46 | 23.60 | 22.75 | 23.41 | 1,112,023 | +0.08(+0.34%) |
Jan 15, 2009 | 22.04 | 23.57 | 22.01 | 23.33 | 909,024 | +0.79(+3.50%) |
Jan 14, 2009 | 22.60 | 22.66 | 21.33 | 22.54 | 1,111,027 | -0.29(-1.27%) |
Jan 13, 2009 | 22.23 | 23.24 | 21.15 | 22.83 | 1,046,277 | +0.21(+0.93%) |
Jan 12, 2009 | 23.36 | 24.13 | 22.50 | 22.62 | 854,253 | -1.10(-4.64%) |
Jan 09, 2009 | 22.00 | 24.41 | 20.01 | 23.72 | 2,537,738 | -2.07(-8.03%) |
Jan 08, 2009 | 25.63 | 25.90 | 24.96 | 25.79 | 580,228 | +0.19(+0.74%) |
Jan 07, 2009 | 25.00 | 25.99 | 24.85 | 25.60 | 739,701 | +0.36(+1.43%) |
Jan 06, 2009 | 26.30 | 26.79 | 24.53 | 25.24 | 1,027,301 | -1.02(-3.88%) |
Jan 05, 2009 | 25.00 | 26.38 | 24.11 | 26.26 | 817,531 | +1.17(+4.66%) |
Jan 02, 2009 | 26.74 | 27.00 | 24.66 | 25.09 | 0 | -1.02(-3.91%) |