Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 20.38 | 20.80 | 20.01 | 20.30 | 119,940 | +0.25(+1.24%) |
Mar 30, 2009 | 20.00 | 20.18 | 19.38 | 20.06 | 91,428 | -1.74(-7.97%) |
Mar 26, 2009 | 20.80 | 21.80 | 20.24 | 21.79 | 151,082 | +1.29(+6.29%) |
Mar 25, 2009 | 19.90 | 20.73 | 19.63 | 20.50 | 119,711 | +0.83(+4.24%) |
Mar 24, 2009 | 19.79 | 20.82 | 19.59 | 19.67 | 79,937 | -0.73(-3.58%) |
Mar 23, 2009 | 20.25 | 20.58 | 19.20 | 20.40 | 190,197 | +0.64(+3.22%) |
Mar 20, 2009 | 19.31 | 20.55 | 18.84 | 19.76 | 355,041 | +0.55(+2.86%) |
Mar 19, 2009 | 19.17 | 19.29 | 18.67 | 19.21 | 146,286 | +0.26(+1.36%) |
Mar 18, 2009 | 17.91 | 19.32 | 17.91 | 18.95 | 142,867 | +1.01(+5.61%) |
Mar 17, 2009 | 17.29 | 18.12 | 17.00 | 17.95 | 193,172 | +0.67(+3.88%) |
Mar 16, 2009 | 17.38 | 17.91 | 17.16 | 17.28 | 149,482 | +0.02(+0.10%) |
Mar 13, 2009 | 16.97 | 17.42 | 16.61 | 17.26 | 159,585 | +0.44(+2.61%) |
Mar 12, 2009 | 15.48 | 16.86 | 15.19 | 16.82 | 142,588 | +1.21(+7.77%) |
Mar 11, 2009 | 15.33 | 15.82 | 15.12 | 15.61 | 73,500 | +0.35(+2.31%) |
Mar 10, 2009 | 14.41 | 15.26 | 14.25 | 15.26 | 181,627 | +1.20(+8.50%) |
Mar 09, 2009 | 14.58 | 15.12 | 13.97 | 14.06 | 116,269 | -0.72(-4.89%) |
Mar 06, 2009 | 14.92 | 15.14 | 14.50 | 14.78 | 108,954 | +0.00(+0.00%) |
Mar 05, 2009 | 15.29 | 15.55 | 14.78 | 14.78 | 144,291 | -0.83(-5.34%) |
Mar 04, 2009 | 16.40 | 16.40 | 15.17 | 15.62 | 202,116 | -0.56(-3.46%) |
Mar 02, 2009 | 16.74 | 16.83 | 16.14 | 16.18 | 113,489 | -0.89(-5.19%) |
Feb 27, 2009 | 16.58 | 17.66 | 16.50 | 17.06 | 148,825 | +0.21(+1.22%) |
Feb 26, 2009 | 17.92 | 18.06 | 16.38 | 16.86 | 233,221 | -0.95(-5.36%) |
Feb 25, 2009 | 17.97 | 18.09 | 16.93 | 17.81 | 142,116 | -0.33(-1.80%) |
Feb 24, 2009 | 17.94 | 18.31 | 17.42 | 18.14 | 127,809 | +0.41(+2.33%) |
Feb 23, 2009 | 18.87 | 18.87 | 17.69 | 17.72 | 116,343 | -0.62(-3.38%) |
Feb 20, 2009 | 18.68 | 18.90 | 18.13 | 18.34 | 105,046 | -0.43(-2.29%) |
Feb 19, 2009 | 19.23 | 19.33 | 18.77 | 18.77 | 85,516 | -0.31(-1.62%) |
Feb 18, 2009 | 19.04 | 19.27 | 18.84 | 19.08 | 150,449 | +0.15(+0.77%) |
Feb 17, 2009 | 19.36 | 19.54 | 18.67 | 18.94 | 167,434 | -0.75(-3.80%) |
Feb 13, 2009 | 19.52 | 20.28 | 19.52 | 19.69 | 124,197 | +0.14(+0.70%) |
Feb 12, 2009 | 19.06 | 19.69 | 18.70 | 19.55 | 138,029 | +0.51(+2.66%) |
Feb 11, 2009 | 19.21 | 19.48 | 18.93 | 19.04 | 112,836 | -0.01(-0.05%) |
Feb 10, 2009 | 19.10 | 19.81 | 18.95 | 19.05 | 228,377 | -0.12(-0.63%) |
Feb 09, 2009 | 19.30 | 19.43 | 18.55 | 19.17 | 251,718 | -0.15(-0.80%) |
Feb 06, 2009 | 18.62 | 19.58 | 18.62 | 19.32 | 134,403 | +0.81(+4.37%) |
Feb 05, 2009 | 18.37 | 18.86 | 18.10 | 18.52 | 99,939 | +0.08(+0.42%) |
Feb 04, 2009 | 18.23 | 18.91 | 18.20 | 18.44 | 199,980 | +0.27(+1.47%) |
Feb 03, 2009 | 18.97 | 19.07 | 17.59 | 18.17 | 302,029 | -0.61(-3.25%) |
Feb 02, 2009 | 18.69 | 18.97 | 18.18 | 18.78 | 216,965 | +0.01(+0.05%) |
Jan 30, 2009 | 19.80 | 19.93 | 18.71 | 18.77 | 165,427 | -0.71(-3.62%) |
Jan 29, 2009 | 20.42 | 20.49 | 19.19 | 19.48 | 279,132 | -1.13(-5.47%) |
Jan 28, 2009 | 23.60 | 24.40 | 20.35 | 20.61 | 486,238 | -0.99(-4.58%) |
Jan 27, 2009 | 21.05 | 21.69 | 20.58 | 21.59 | 177,653 | +0.93(+4.49%) |
Jan 26, 2009 | 20.38 | 21.48 | 20.12 | 20.67 | 168,304 | +0.17(+0.84%) |
Jan 23, 2009 | 20.08 | 20.87 | 20.03 | 20.49 | 96,402 | -0.09(-0.42%) |
Jan 22, 2009 | 21.01 | 21.27 | 20.40 | 20.58 | 181,746 | -0.87(-4.05%) |
Jan 21, 2009 | 20.17 | 21.60 | 19.57 | 21.45 | 210,828 | +1.63(+8.25%) |
Jan 20, 2009 | 20.86 | 21.36 | 19.80 | 19.81 | 155,828 | -1.28(-6.07%) |
Jan 16, 2009 | 21.30 | 21.50 | 20.44 | 21.10 | 146,410 | +0.00(+0.00%) |
Jan 15, 2009 | 20.73 | 21.25 | 20.23 | 21.10 | 197,939 | +0.50(+2.42%) |
Jan 14, 2009 | 21.49 | 21.69 | 20.58 | 20.60 | 155,105 | -1.20(-5.52%) |
Jan 13, 2009 | 21.38 | 22.02 | 21.33 | 21.80 | 118,978 | +0.47(+2.22%) |
Jan 12, 2009 | 22.16 | 22.39 | 21.08 | 21.33 | 152,382 | -0.76(-3.43%) |
Jan 09, 2009 | 23.76 | 24.04 | 22.02 | 22.09 | 134,878 | -1.61(-6.79%) |
Jan 08, 2009 | 23.89 | 23.89 | 23.42 | 23.69 | 116,498 | -0.21(-0.86%) |
Jan 07, 2009 | 23.70 | 24.37 | 23.26 | 23.90 | 126,587 | -0.15(-0.61%) |
Jan 06, 2009 | 23.12 | 24.31 | 23.12 | 24.05 | 185,538 | +1.12(+4.88%) |
Jan 05, 2009 | 23.13 | 23.33 | 22.36 | 22.93 | 122,649 | -0.10(-0.45%) |