Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.00 | 21.41 | 20.60 | 21.14 | 498,094 | +0.49(+2.37%) |
Mar 30, 2009 | 21.00 | 21.20 | 20.12 | 20.65 | 440,655 | -1.64(-7.36%) |
Mar 26, 2009 | 21.85 | 22.29 | 21.65 | 22.29 | 996,756 | +1.75(+8.51%) |
Mar 25, 2009 | 19.80 | 20.76 | 18.85 | 20.54 | 252,895 | +1.04(+5.35%) |
Mar 24, 2009 | 20.36 | 21.25 | 19.42 | 19.50 | 369,744 | -1.16(-5.61%) |
Mar 23, 2009 | 19.63 | 20.69 | 19.45 | 20.66 | 477,682 | +1.32(+6.82%) |
Mar 20, 2009 | 18.75 | 20.06 | 18.15 | 19.34 | 1,211,256 | +0.81(+4.38%) |
Mar 19, 2009 | 19.01 | 19.67 | 18.20 | 18.53 | 226,978 | -0.32(-1.70%) |
Mar 18, 2009 | 17.77 | 18.98 | 17.53 | 18.85 | 357,925 | +1.21(+6.88%) |
Mar 17, 2009 | 16.25 | 17.82 | 16.06 | 17.64 | 280,172 | +1.34(+8.21%) |
Mar 16, 2009 | 15.67 | 16.85 | 15.67 | 16.30 | 309,740 | +0.77(+4.94%) |
Mar 13, 2009 | 15.73 | 16.15 | 15.40 | 15.53 | 231,227 | -0.12(-0.80%) |
Mar 12, 2009 | 14.05 | 15.74 | 13.93 | 15.66 | 216,257 | +1.45(+10.23%) |
Mar 11, 2009 | 13.67 | 14.62 | 13.60 | 14.20 | 250,111 | +0.49(+3.58%) |
Mar 10, 2009 | 12.54 | 13.78 | 12.48 | 13.71 | 227,163 | +1.50(+12.26%) |
Mar 09, 2009 | 12.09 | 12.85 | 12.09 | 12.22 | 475,601 | -0.05(-0.44%) |
Mar 06, 2009 | 13.30 | 13.61 | 11.88 | 12.27 | 466,153 | -0.89(-6.78%) |
Mar 05, 2009 | 15.35 | 15.40 | 13.05 | 13.16 | 398,265 | -2.59(-16.47%) |
Mar 04, 2009 | 15.81 | 16.05 | 15.34 | 15.76 | 326,260 | -0.37(-2.27%) |
Mar 02, 2009 | 17.30 | 17.88 | 15.98 | 16.12 | 264,968 | -1.57(-8.87%) |
Feb 27, 2009 | 17.86 | 18.29 | 17.61 | 17.69 | 196,567 | -0.15(-0.85%) |
Feb 26, 2009 | 17.26 | 18.34 | 17.16 | 17.84 | 280,792 | +0.81(+4.76%) |
Feb 25, 2009 | 17.54 | 17.54 | 16.31 | 17.03 | 342,398 | -0.28(-1.60%) |
Feb 24, 2009 | 17.02 | 17.57 | 16.57 | 17.31 | 358,908 | +0.59(+3.52%) |
Feb 23, 2009 | 18.41 | 18.65 | 16.64 | 16.72 | 470,125 | -0.59(-3.40%) |
Feb 20, 2009 | 18.73 | 19.62 | 16.97 | 17.31 | 575,010 | -1.69(-8.92%) |
Feb 19, 2009 | 21.06 | 21.16 | 19.00 | 19.00 | 219,705 | -1.74(-8.38%) |
Feb 18, 2009 | 20.62 | 21.14 | 20.31 | 20.74 | 152,979 | +0.26(+1.26%) |
Feb 17, 2009 | 20.99 | 21.19 | 20.35 | 20.48 | 252,472 | -0.91(-4.25%) |
Feb 13, 2009 | 22.14 | 22.16 | 21.33 | 21.39 | 206,510 | -0.73(-3.31%) |
Feb 12, 2009 | 21.38 | 22.23 | 21.15 | 22.12 | 341,188 | +0.36(+1.64%) |
Feb 11, 2009 | 21.22 | 22.29 | 21.03 | 21.77 | 170,424 | +0.73(+3.48%) |
Feb 10, 2009 | 22.29 | 22.74 | 21.00 | 21.03 | 249,149 | -1.74(-7.64%) |
Feb 09, 2009 | 22.84 | 23.17 | 22.31 | 22.77 | 246,688 | -0.24(-1.05%) |
Feb 06, 2009 | 21.59 | 23.04 | 21.59 | 23.01 | 177,427 | +1.39(+6.43%) |
Feb 05, 2009 | 20.72 | 22.11 | 20.50 | 21.62 | 194,292 | +0.78(+3.77%) |
Feb 04, 2009 | 20.80 | 21.77 | 20.73 | 20.84 | 141,610 | -0.02(-0.09%) |
Feb 03, 2009 | 21.67 | 21.81 | 20.54 | 20.86 | 167,452 | -0.59(-2.74%) |
Feb 02, 2009 | 20.93 | 21.59 | 20.70 | 21.44 | 222,984 | +0.37(+1.78%) |
Jan 30, 2009 | 22.01 | 22.32 | 20.97 | 21.07 | 187,259 | -0.61(-2.80%) |
Jan 29, 2009 | 22.18 | 23.16 | 21.59 | 21.68 | 229,971 | -0.75(-3.34%) |
Jan 28, 2009 | 21.85 | 22.82 | 21.85 | 22.43 | 111,266 | +0.78(+3.63%) |
Jan 27, 2009 | 21.38 | 22.13 | 20.91 | 21.64 | 95,487 | +0.29(+1.34%) |
Jan 26, 2009 | 20.53 | 21.43 | 20.44 | 21.36 | 278,193 | +0.93(+4.54%) |
Jan 23, 2009 | 19.28 | 20.84 | 19.03 | 20.43 | 123,249 | +0.60(+3.01%) |
Jan 22, 2009 | 20.40 | 20.87 | 19.39 | 19.83 | 224,823 | -1.13(-5.40%) |
Jan 21, 2009 | 18.07 | 21.16 | 17.84 | 20.96 | 293,276 | +3.05(+17.02%) |
Jan 20, 2009 | 19.39 | 19.65 | 17.67 | 17.91 | 226,014 | -1.86(-9.42%) |
Jan 16, 2009 | 20.79 | 20.99 | 19.00 | 19.78 | 255,701 | -0.82(-3.98%) |
Jan 15, 2009 | 20.90 | 21.11 | 19.62 | 20.60 | 262,032 | -0.26(-1.24%) |
Jan 14, 2009 | 21.98 | 22.24 | 20.85 | 20.86 | 291,580 | -1.36(-6.10%) |
Jan 13, 2009 | 22.11 | 22.36 | 21.85 | 22.21 | 159,928 | +0.13(+0.61%) |
Jan 12, 2009 | 22.34 | 23.11 | 22.07 | 22.08 | 130,612 | -0.23(-1.04%) |
Jan 09, 2009 | 24.01 | 24.01 | 22.29 | 22.31 | 174,104 | -1.63(-6.82%) |
Jan 08, 2009 | 24.17 | 24.66 | 23.72 | 23.94 | 128,969 | -0.21(-0.89%) |
Jan 07, 2009 | 25.76 | 25.86 | 24.08 | 24.16 | 110,522 | -1.72(-6.65%) |
Jan 06, 2009 | 25.81 | 26.22 | 25.13 | 25.88 | 102,627 | +0.13(+0.52%) |
Jan 05, 2009 | 26.22 | 26.22 | 25.05 | 25.74 | 105,285 | -0.34(-1.30%) |