Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 18.65 | 18.75 | 17.99 | 18.29 | 1,053,045 | -0.07(-0.36%) |
Mar 30, 2009 | 19.31 | 19.37 | 18.04 | 18.36 | 1,053,508 | -2.88(-13.56%) |
Mar 26, 2009 | 19.84 | 21.24 | 19.84 | 21.24 | 1,169,364 | +1.60(+8.17%) |
Mar 25, 2009 | 19.63 | 20.66 | 19.28 | 19.63 | 1,316,714 | +0.07(+0.37%) |
Mar 24, 2009 | 19.61 | 19.86 | 19.36 | 19.56 | 662,758 | -0.50(-2.47%) |
Mar 23, 2009 | 19.26 | 20.17 | 19.22 | 20.05 | 791,532 | +1.65(+8.95%) |
Mar 20, 2009 | 19.27 | 19.34 | 18.24 | 18.41 | 757,065 | -0.74(-3.88%) |
Mar 19, 2009 | 19.30 | 19.73 | 19.03 | 19.15 | 733,566 | -0.15(-0.76%) |
Mar 18, 2009 | 18.19 | 19.42 | 18.07 | 19.30 | 866,250 | +0.81(+4.38%) |
Mar 17, 2009 | 17.65 | 18.49 | 17.50 | 18.49 | 691,756 | +0.76(+4.27%) |
Mar 16, 2009 | 17.71 | 18.22 | 17.55 | 17.73 | 651,716 | +0.07(+0.37%) |
Mar 13, 2009 | 17.42 | 17.96 | 17.39 | 17.66 | 0 | +0.27(+1.55%) |
Mar 12, 2009 | 16.64 | 17.43 | 16.11 | 17.39 | 846,796 | +0.68(+4.10%) |
Mar 11, 2009 | 16.86 | 17.39 | 16.42 | 16.71 | 1,529,632 | -0.17(-1.04%) |
Mar 10, 2009 | 15.37 | 16.90 | 15.33 | 16.88 | 1,391,369 | +1.75(+11.56%) |
Mar 09, 2009 | 15.43 | 15.79 | 15.02 | 15.14 | 1,040,662 | -0.55(-3.49%) |
Mar 06, 2009 | 15.63 | 16.07 | 15.26 | 15.68 | 0 | +0.63(+4.16%) |
Mar 05, 2009 | 15.86 | 15.86 | 14.95 | 15.06 | 1,088,219 | -1.13(-6.98%) |
Mar 04, 2009 | 16.19 | 16.42 | 16.08 | 16.19 | 1,251,942 | -0.10(-0.63%) |
Mar 02, 2009 | 16.94 | 17.10 | 16.25 | 16.29 | 1,356,418 | -0.90(-5.26%) |
Feb 27, 2009 | 17.52 | 17.62 | 17.15 | 17.19 | 0 | -0.47(-2.68%) |
Feb 26, 2009 | 18.10 | 18.65 | 17.64 | 17.66 | 1,306,275 | -0.15(-0.86%) |
Feb 25, 2009 | 18.20 | 18.32 | 17.61 | 17.82 | 981,660 | -0.41(-2.24%) |
Feb 24, 2009 | 17.83 | 18.46 | 17.56 | 18.23 | 1,263,467 | +0.52(+2.92%) |
Feb 23, 2009 | 18.87 | 18.87 | 17.67 | 17.71 | 1,007,923 | -0.90(-4.82%) |
Feb 20, 2009 | 18.93 | 19.73 | 18.24 | 18.60 | 1,351,437 | -0.55(-2.89%) |
Feb 19, 2009 | 19.56 | 19.76 | 19.07 | 19.16 | 967,618 | -0.46(-2.34%) |
Feb 18, 2009 | 19.76 | 19.90 | 19.22 | 19.62 | 1,527,074 | -0.07(-0.37%) |
Feb 17, 2009 | 20.30 | 20.30 | 18.98 | 19.69 | 1,413,596 | -1.05(-5.06%) |
Feb 13, 2009 | 20.66 | 21.12 | 20.49 | 20.74 | 777,146 | -0.26(-1.21%) |
Feb 12, 2009 | 21.23 | 21.35 | 20.11 | 21.00 | 2,097,993 | -0.64(-2.96%) |
Feb 11, 2009 | 21.66 | 22.10 | 21.32 | 21.64 | 1,001,884 | -0.03(-0.13%) |
Feb 10, 2009 | 22.49 | 22.75 | 21.57 | 21.67 | 979,139 | -1.09(-4.77%) |
Feb 09, 2009 | 22.94 | 23.13 | 22.52 | 22.75 | 1,138,860 | -0.29(-1.27%) |
Feb 06, 2009 | 21.87 | 23.31 | 21.87 | 23.04 | 949,952 | +1.11(+5.05%) |
Feb 05, 2009 | 22.07 | 22.32 | 21.40 | 21.94 | 1,139,604 | -0.19(-0.86%) |
Feb 04, 2009 | 22.13 | 22.94 | 21.57 | 22.12 | 1,845,482 | -0.61(-2.69%) |
Feb 03, 2009 | 21.46 | 22.84 | 21.21 | 22.74 | 1,395,399 | +1.20(+5.58%) |
Feb 02, 2009 | 21.76 | 21.94 | 21.28 | 21.53 | 1,042,202 | -0.46(-2.09%) |
Jan 30, 2009 | 22.98 | 22.98 | 21.78 | 21.99 | 0 | -0.68(-3.02%) |
Jan 29, 2009 | 23.95 | 23.95 | 22.63 | 22.68 | 1,342,951 | -1.96(-7.96%) |
Jan 28, 2009 | 24.08 | 25.00 | 24.08 | 24.64 | 1,359,534 | +0.84(+3.52%) |
Jan 27, 2009 | 23.64 | 24.02 | 23.44 | 23.80 | 473,670 | +0.28(+1.21%) |
Jan 26, 2009 | 23.54 | 23.82 | 23.03 | 23.52 | 776,995 | +0.04(+0.16%) |
Jan 23, 2009 | 23.58 | 23.84 | 23.13 | 23.48 | 850,091 | -0.63(-2.60%) |
Jan 22, 2009 | 24.15 | 24.49 | 23.50 | 24.11 | 1,177,056 | -0.60(-2.42%) |
Jan 21, 2009 | 24.31 | 24.80 | 23.74 | 24.70 | 1,383,459 | +0.71(+2.95%) |
Jan 20, 2009 | 25.99 | 26.07 | 23.92 | 24.00 | 1,321,156 | -2.10(-8.04%) |
Jan 16, 2009 | 26.26 | 26.60 | 25.32 | 26.10 | 0 | +0.30(+1.16%) |
Jan 15, 2009 | 25.63 | 26.07 | 24.99 | 25.80 | 1,000,911 | +0.09(+0.34%) |
Jan 14, 2009 | 26.33 | 26.34 | 25.59 | 25.71 | 884,284 | -1.01(-3.79%) |
Jan 13, 2009 | 27.22 | 27.27 | 26.33 | 26.72 | 792,482 | -0.39(-1.42%) |
Jan 12, 2009 | 28.07 | 28.12 | 26.92 | 27.11 | 787,916 | -1.19(-4.20%) |
Jan 09, 2009 | 29.14 | 29.17 | 28.16 | 28.30 | 523,737 | -0.84(-2.88%) |
Jan 08, 2009 | 29.26 | 29.26 | 28.56 | 29.14 | 599,494 | -0.38(-1.28%) |
Jan 07, 2009 | 29.51 | 29.94 | 29.15 | 29.51 | 1,124,717 | -0.36(-1.22%) |
Jan 06, 2009 | 30.09 | 30.35 | 29.41 | 29.88 | 942,421 | -0.05(-0.17%) |
Jan 05, 2009 | 29.65 | 30.30 | 29.59 | 29.93 | 804,821 | -0.02(-0.07%) |
Jan 02, 2009 | 28.42 | 30.06 | 28.42 | 29.95 | 0 | +1.25(+4.37%) |