Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 18.90 | 19.71 | 18.70 | 19.04 | 215,827 | +0.41(+2.20%) |
Mar 30, 2009 | 18.59 | 19.20 | 18.05 | 18.63 | 187,451 | -0.84(-4.31%) |
Mar 26, 2009 | 18.92 | 19.58 | 18.55 | 19.47 | 409,615 | +0.86(+4.62%) |
Mar 25, 2009 | 18.55 | 19.13 | 17.97 | 18.61 | 273,458 | +0.26(+1.42%) |
Mar 24, 2009 | 19.23 | 19.43 | 18.35 | 18.35 | 289,190 | -1.12(-5.75%) |
Mar 23, 2009 | 18.70 | 19.47 | 18.42 | 19.47 | 781,351 | +0.76(+4.06%) |
Mar 20, 2009 | 17.46 | 18.77 | 17.05 | 18.71 | 2,339,434 | +1.42(+8.21%) |
Mar 19, 2009 | 17.74 | 17.74 | 17.00 | 17.29 | 224,205 | -0.32(-1.82%) |
Mar 18, 2009 | 17.96 | 17.99 | 17.25 | 17.61 | 325,962 | -0.48(-2.65%) |
Mar 17, 2009 | 17.45 | 18.09 | 17.04 | 18.09 | 167,670 | +0.58(+3.31%) |
Mar 16, 2009 | 17.96 | 18.49 | 17.39 | 17.51 | 284,420 | -0.35(-1.96%) |
Mar 13, 2009 | 17.54 | 18.00 | 17.34 | 17.86 | 229,356 | +0.44(+2.53%) |
Mar 12, 2009 | 16.20 | 17.64 | 16.05 | 17.42 | 283,355 | +1.15(+7.07%) |
Mar 11, 2009 | 16.91 | 17.31 | 16.20 | 16.27 | 191,660 | -0.59(-3.50%) |
Mar 10, 2009 | 15.49 | 16.91 | 15.49 | 16.86 | 428,641 | +1.72(+11.36%) |
Mar 09, 2009 | 15.57 | 16.03 | 14.82 | 15.14 | 491,453 | -0.65(-4.12%) |
Mar 06, 2009 | 15.69 | 16.19 | 15.47 | 15.79 | 554,588 | +0.22(+1.41%) |
Mar 05, 2009 | 16.10 | 16.20 | 15.27 | 15.57 | 788,976 | -0.84(-5.12%) |
Mar 04, 2009 | 16.28 | 16.63 | 15.85 | 16.41 | 440,196 | +0.23(+1.42%) |
Mar 02, 2009 | 18.05 | 18.22 | 16.16 | 16.18 | 864,859 | -2.26(-12.26%) |
Feb 27, 2009 | 19.10 | 19.60 | 18.43 | 18.44 | 335,016 | -0.88(-4.55%) |
Feb 26, 2009 | 20.62 | 21.30 | 19.28 | 19.32 | 351,141 | -1.07(-5.25%) |
Feb 25, 2009 | 20.97 | 21.29 | 19.86 | 20.39 | 499,416 | -0.40(-1.92%) |
Feb 24, 2009 | 19.89 | 21.11 | 19.84 | 20.79 | 392,621 | +1.09(+5.53%) |
Feb 23, 2009 | 19.61 | 20.18 | 19.30 | 19.70 | 300,893 | +0.30(+1.55%) |
Feb 20, 2009 | 19.93 | 20.67 | 18.84 | 19.40 | 276,532 | -0.62(-3.10%) |
Feb 19, 2009 | 20.92 | 21.35 | 20.02 | 20.02 | 344,685 | -0.73(-3.52%) |
Feb 18, 2009 | 21.36 | 21.50 | 20.59 | 20.75 | 152,150 | -0.31(-1.47%) |
Feb 17, 2009 | 21.69 | 21.95 | 20.97 | 21.06 | 239,633 | -1.34(-5.98%) |
Feb 13, 2009 | 22.68 | 22.83 | 22.00 | 22.40 | 119,694 | -0.19(-0.84%) |
Feb 12, 2009 | 21.88 | 22.70 | 21.56 | 22.59 | 357,861 | +0.43(+1.94%) |
Feb 11, 2009 | 22.27 | 22.86 | 21.81 | 22.16 | 132,723 | +0.06(+0.27%) |
Feb 10, 2009 | 22.93 | 23.43 | 22.06 | 22.10 | 259,189 | -1.07(-4.62%) |
Feb 09, 2009 | 22.70 | 23.28 | 22.16 | 23.17 | 223,285 | +0.50(+2.21%) |
Feb 06, 2009 | 21.82 | 22.88 | 21.82 | 22.67 | 183,759 | +0.76(+3.47%) |
Feb 05, 2009 | 21.54 | 22.34 | 20.94 | 21.91 | 204,345 | +0.29(+1.34%) |
Feb 04, 2009 | 22.01 | 22.80 | 21.50 | 21.62 | 226,808 | -0.32(-1.46%) |
Feb 03, 2009 | 21.21 | 22.08 | 21.17 | 21.94 | 334,317 | +0.83(+3.93%) |
Feb 02, 2009 | 20.63 | 21.37 | 20.31 | 21.11 | 194,951 | +0.02(+0.09%) |
Jan 30, 2009 | 21.56 | 21.88 | 20.99 | 21.09 | 183,265 | -0.21(-0.99%) |
Jan 29, 2009 | 22.24 | 22.77 | 21.07 | 21.30 | 196,472 | -1.25(-5.54%) |
Jan 28, 2009 | 22.90 | 23.05 | 22.36 | 22.55 | 194,307 | -0.08(-0.35%) |
Jan 27, 2009 | 22.01 | 23.12 | 22.01 | 22.63 | 234,592 | +0.65(+2.96%) |
Jan 26, 2009 | 21.65 | 22.30 | 21.40 | 21.98 | 234,207 | +0.47(+2.19%) |
Jan 23, 2009 | 20.41 | 22.24 | 20.29 | 21.51 | 298,326 | +0.66(+3.17%) |
Jan 22, 2009 | 21.83 | 22.17 | 20.73 | 20.85 | 189,071 | -1.15(-5.23%) |
Jan 21, 2009 | 20.71 | 22.06 | 20.57 | 22.00 | 238,485 | +1.49(+7.26%) |
Jan 20, 2009 | 22.69 | 23.08 | 20.37 | 20.51 | 528,695 | -2.54(-11.02%) |
Jan 16, 2009 | 22.59 | 23.39 | 22.35 | 23.05 | 159,121 | +0.16(+0.70%) |
Jan 15, 2009 | 22.23 | 23.16 | 21.33 | 22.89 | 224,929 | +0.65(+2.92%) |
Jan 14, 2009 | 23.04 | 23.49 | 22.10 | 22.24 | 156,251 | -1.16(-4.96%) |
Jan 13, 2009 | 22.65 | 23.68 | 22.64 | 23.40 | 114,335 | +0.80(+3.54%) |
Jan 12, 2009 | 23.16 | 23.81 | 22.11 | 22.60 | 220,051 | -0.52(-2.25%) |
Jan 09, 2009 | 24.07 | 24.14 | 22.47 | 23.12 | 390,963 | -0.88(-3.67%) |
Jan 08, 2009 | 24.31 | 24.37 | 23.59 | 24.00 | 325,381 | -0.32(-1.32%) |
Jan 07, 2009 | 25.58 | 25.58 | 23.89 | 24.32 | 330,988 | -1.62(-6.25%) |
Jan 06, 2009 | 25.51 | 26.36 | 25.51 | 25.94 | 263,500 | +0.50(+1.97%) |
Jan 05, 2009 | 25.07 | 25.75 | 24.23 | 25.44 | 188,799 | +0.29(+1.15%) |