Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.40 | 16.62 | 15.97 | 16.25 | 665,043 | +1.03(+6.75%) |
Mar 30, 2009 | 15.90 | 16.54 | 14.31 | 15.22 | 991,578 | -2.41(-13.64%) |
Mar 26, 2009 | 16.56 | 17.83 | 16.56 | 17.63 | 1,497,681 | +1.24(+7.57%) |
Mar 25, 2009 | 17.35 | 17.74 | 16.34 | 16.39 | 930,412 | -0.94(-5.40%) |
Mar 24, 2009 | 17.61 | 17.77 | 17.32 | 17.32 | 702,798 | -0.46(-2.57%) |
Mar 23, 2009 | 17.61 | 17.87 | 17.59 | 17.78 | 486,240 | +0.64(+3.73%) |
Mar 20, 2009 | 18.10 | 18.21 | 17.12 | 17.14 | 541,564 | -0.90(-4.98%) |
Mar 19, 2009 | 18.46 | 18.53 | 18.02 | 18.04 | 304,666 | -0.23(-1.25%) |
Mar 18, 2009 | 17.80 | 18.37 | 17.55 | 18.27 | 369,997 | +0.43(+2.43%) |
Mar 17, 2009 | 17.46 | 17.84 | 17.06 | 17.84 | 305,334 | +0.42(+2.40%) |
Mar 16, 2009 | 17.17 | 17.79 | 17.00 | 17.42 | 549,351 | +0.43(+2.51%) |
Mar 13, 2009 | 16.80 | 17.19 | 16.51 | 16.99 | 0 | +0.25(+1.50%) |
Mar 12, 2009 | 16.40 | 16.86 | 16.09 | 16.74 | 726,560 | +0.27(+1.66%) |
Mar 11, 2009 | 15.95 | 16.59 | 15.88 | 16.46 | 443,522 | +0.63(+3.99%) |
Mar 10, 2009 | 14.73 | 15.85 | 14.56 | 15.83 | 646,858 | +1.33(+9.19%) |
Mar 09, 2009 | 15.13 | 15.56 | 14.48 | 14.50 | 494,783 | -0.66(-4.37%) |
Mar 06, 2009 | 15.21 | 15.53 | 14.93 | 15.16 | 0 | +0.08(+0.50%) |
Mar 05, 2009 | 15.45 | 15.95 | 15.06 | 15.09 | 425,270 | -0.59(-3.79%) |
Mar 04, 2009 | 15.83 | 16.21 | 15.00 | 15.68 | 858,171 | -0.19(-1.20%) |
Mar 02, 2009 | 16.77 | 16.79 | 15.79 | 15.87 | 543,049 | -0.97(-5.74%) |
Feb 27, 2009 | 16.56 | 17.33 | 16.53 | 16.84 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 17.26 | 17.39 | 16.83 | 16.84 | 380,359 | -0.39(-2.25%) |
Feb 25, 2009 | 17.29 | 17.45 | 16.75 | 17.23 | 412,265 | -0.21(-1.22%) |
Feb 24, 2009 | 16.90 | 17.54 | 16.83 | 17.44 | 423,917 | +0.63(+3.76%) |
Feb 23, 2009 | 17.61 | 17.75 | 16.78 | 16.81 | 499,310 | -0.67(-3.83%) |
Feb 20, 2009 | 18.07 | 18.11 | 17.35 | 17.48 | 467,964 | -0.85(-4.65%) |
Feb 19, 2009 | 19.02 | 19.12 | 18.28 | 18.33 | 470,703 | -0.76(-3.99%) |
Feb 18, 2009 | 19.15 | 19.36 | 18.81 | 19.09 | 882,863 | -0.05(-0.28%) |
Feb 17, 2009 | 18.54 | 19.43 | 18.20 | 19.14 | 701,471 | +0.30(+1.62%) |
Feb 13, 2009 | 19.19 | 19.41 | 18.71 | 18.84 | 380,566 | -0.29(-1.51%) |
Feb 12, 2009 | 18.71 | 19.14 | 18.44 | 19.13 | 572,765 | +0.26(+1.37%) |
Feb 11, 2009 | 18.76 | 19.08 | 18.65 | 18.87 | 543,995 | +0.17(+0.90%) |
Feb 10, 2009 | 19.19 | 19.40 | 18.65 | 18.70 | 518,091 | -0.68(-3.50%) |
Feb 09, 2009 | 18.60 | 19.43 | 18.38 | 19.38 | 859,823 | +0.78(+4.17%) |
Feb 06, 2009 | 17.46 | 18.66 | 17.40 | 18.60 | 597,536 | +1.20(+6.91%) |
Feb 05, 2009 | 17.74 | 17.84 | 17.32 | 17.40 | 721,468 | -0.46(-2.60%) |
Feb 04, 2009 | 18.63 | 18.70 | 17.38 | 17.87 | 1,328,725 | -1.47(-7.60%) |
Feb 03, 2009 | 18.70 | 19.37 | 18.31 | 19.33 | 520,778 | +0.59(+3.13%) |
Feb 02, 2009 | 18.82 | 18.84 | 18.19 | 18.75 | 485,755 | -0.11(-0.61%) |
Jan 30, 2009 | 19.02 | 19.08 | 18.42 | 18.86 | 0 | -0.02(-0.12%) |
Jan 29, 2009 | 19.14 | 19.27 | 18.63 | 18.89 | 548,047 | -0.40(-2.09%) |
Jan 28, 2009 | 18.87 | 19.34 | 18.75 | 19.29 | 449,233 | +0.58(+3.09%) |
Jan 27, 2009 | 18.89 | 19.07 | 18.48 | 18.71 | 374,467 | -0.21(-1.09%) |
Jan 26, 2009 | 18.76 | 19.13 | 18.38 | 18.92 | 583,611 | +0.27(+1.43%) |
Jan 23, 2009 | 18.41 | 19.05 | 18.18 | 18.65 | 473,463 | -0.12(-0.65%) |
Jan 22, 2009 | 19.21 | 19.27 | 18.33 | 18.77 | 525,404 | -0.60(-3.10%) |
Jan 21, 2009 | 19.87 | 20.00 | 18.77 | 19.37 | 1,107,760 | -0.26(-1.32%) |
Jan 20, 2009 | 20.61 | 20.67 | 19.61 | 19.63 | 606,594 | -1.08(-5.22%) |
Jan 16, 2009 | 20.88 | 20.95 | 20.41 | 20.71 | 572,469 | +0.14(+0.67%) |
Jan 15, 2009 | 20.77 | 20.77 | 19.65 | 20.58 | 687,432 | -0.32(-1.53%) |
Jan 14, 2009 | 21.04 | 21.36 | 20.49 | 20.90 | 420,991 | -0.37(-1.72%) |
Jan 13, 2009 | 21.44 | 21.53 | 21.09 | 21.26 | 250,833 | -0.24(-1.13%) |
Jan 12, 2009 | 21.39 | 21.72 | 21.07 | 21.50 | 839,563 | +0.05(+0.25%) |
Jan 09, 2009 | 21.98 | 22.12 | 21.05 | 21.45 | 517,746 | -0.46(-2.08%) |
Jan 08, 2009 | 21.72 | 22.14 | 21.66 | 21.91 | 349,238 | +0.02(+0.10%) |
Jan 07, 2009 | 21.75 | 22.14 | 21.59 | 21.88 | 394,314 | +0.11(+0.52%) |
Jan 06, 2009 | 22.29 | 22.65 | 21.69 | 21.77 | 695,334 | -0.37(-1.68%) |
Jan 05, 2009 | 22.04 | 22.23 | 21.61 | 22.14 | 576,142 | +0.24(+1.11%) |
Jan 02, 2009 | 21.34 | 21.97 | 20.87 | 21.90 | 0 | +0.52(+2.42%) |