Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.96 | 23.49 | 21.16 | 21.49 | 60,657 | -0.19(-0.88%) |
Mar 30, 2009 | 21.91 | 21.91 | 21.32 | 21.68 | 12,210 | -0.71(-3.17%) |
Mar 26, 2009 | 22.55 | 22.55 | 21.87 | 22.39 | 41,009 | +0.14(+0.63%) |
Mar 25, 2009 | 21.50 | 22.78 | 21.48 | 22.25 | 20,213 | +0.57(+2.63%) |
Mar 24, 2009 | 21.98 | 22.25 | 21.60 | 21.68 | 9,043 | -0.56(-2.52%) |
Mar 23, 2009 | 21.71 | 22.24 | 20.71 | 22.24 | 22,235 | +1.63(+7.91%) |
Mar 20, 2009 | 22.69 | 22.82 | 20.61 | 20.61 | 60,268 | -1.98(-8.76%) |
Mar 19, 2009 | 23.66 | 23.99 | 22.17 | 22.59 | 18,219 | -1.06(-4.48%) |
Mar 18, 2009 | 21.97 | 23.94 | 21.94 | 23.65 | 35,076 | +1.65(+7.50%) |
Mar 17, 2009 | 21.83 | 22.00 | 21.12 | 22.00 | 26,853 | +0.32(+1.48%) |
Mar 16, 2009 | 21.60 | 21.95 | 21.36 | 21.68 | 22,892 | +0.52(+2.46%) |
Mar 13, 2009 | 21.81 | 21.83 | 21.16 | 21.16 | 28,619 | -0.08(-0.38%) |
Mar 12, 2009 | 19.25 | 21.79 | 19.12 | 21.24 | 30,126 | +1.51(+7.65%) |
Mar 11, 2009 | 19.68 | 20.00 | 19.06 | 19.73 | 6,594 | +0.23(+1.18%) |
Mar 10, 2009 | 19.13 | 19.50 | 18.12 | 19.50 | 7,454 | +0.77(+4.11%) |
Mar 09, 2009 | 18.00 | 19.26 | 17.11 | 18.73 | 14,899 | +0.54(+2.97%) |
Mar 06, 2009 | 17.65 | 18.50 | 17.45 | 18.19 | 24,491 | +0.69(+3.94%) |
Mar 05, 2009 | 17.98 | 17.99 | 17.43 | 17.50 | 12,177 | -0.97(-5.25%) |
Mar 04, 2009 | 18.47 | 19.03 | 17.32 | 18.47 | 31,040 | +0.28(+1.54%) |
Mar 02, 2009 | 18.70 | 18.99 | 17.93 | 18.19 | 16,800 | -0.84(-4.41%) |
Feb 27, 2009 | 17.42 | 19.29 | 17.42 | 19.03 | 23,058 | +1.29(+7.27%) |
Feb 26, 2009 | 17.82 | 18.26 | 17.59 | 17.74 | 6,958 | +0.15(+0.85%) |
Feb 25, 2009 | 18.23 | 18.23 | 17.41 | 17.59 | 9,127 | -0.70(-3.83%) |
Feb 24, 2009 | 17.73 | 19.10 | 17.73 | 18.29 | 40,424 | +0.59(+3.33%) |
Feb 23, 2009 | 18.00 | 18.50 | 17.55 | 17.70 | 25,939 | -0.31(-1.72%) |
Feb 20, 2009 | 17.93 | 18.10 | 17.54 | 18.01 | 10,089 | +0.01(+0.06%) |
Feb 19, 2009 | 18.25 | 18.25 | 17.65 | 18.00 | 6,459 | -0.25(-1.37%) |
Feb 18, 2009 | 17.25 | 18.25 | 17.24 | 18.25 | 41,610 | +1.00(+5.80%) |
Feb 17, 2009 | 17.02 | 17.48 | 17.02 | 17.25 | 8,086 | -0.65(-3.63%) |
Feb 13, 2009 | 17.90 | 18.05 | 17.68 | 17.90 | 16,155 | -0.01(-0.06%) |
Feb 12, 2009 | 17.40 | 18.08 | 17.08 | 17.91 | 8,206 | -0.22(-1.21%) |
Feb 11, 2009 | 17.76 | 18.13 | 17.75 | 18.13 | 2,137 | +0.38(+2.14%) |
Feb 10, 2009 | 18.24 | 18.25 | 17.48 | 17.75 | 13,942 | -0.27(-1.50%) |
Feb 09, 2009 | 17.63 | 18.42 | 17.61 | 18.02 | 23,492 | +0.27(+1.52%) |
Feb 06, 2009 | 17.99 | 18.18 | 17.36 | 17.75 | 22,798 | -0.22(-1.22%) |
Feb 05, 2009 | 17.73 | 18.00 | 17.73 | 17.97 | 7,236 | +0.40(+2.28%) |
Feb 04, 2009 | 18.30 | 18.30 | 17.45 | 17.57 | 6,577 | -0.85(-4.61%) |
Feb 03, 2009 | 17.73 | 18.42 | 17.50 | 18.42 | 12,551 | +0.78(+4.42%) |
Feb 02, 2009 | 17.89 | 18.15 | 16.85 | 17.64 | 8,789 | -0.41(-2.27%) |
Jan 30, 2009 | 18.38 | 18.38 | 17.54 | 18.05 | 18,391 | -0.20(-1.10%) |
Jan 29, 2009 | 18.52 | 18.80 | 18.00 | 18.25 | 17,157 | -0.55(-2.93%) |
Jan 28, 2009 | 17.77 | 18.90 | 17.73 | 18.80 | 11,895 | +1.06(+5.98%) |
Jan 27, 2009 | 17.78 | 17.78 | 17.42 | 17.74 | 2,740 | -0.03(-0.17%) |
Jan 26, 2009 | 16.79 | 18.00 | 16.79 | 17.77 | 5,645 | +0.96(+5.71%) |
Jan 23, 2009 | 16.61 | 16.81 | 16.50 | 16.81 | 4,758 | -0.19(-1.12%) |
Jan 22, 2009 | 16.65 | 17.45 | 16.49 | 17.00 | 18,191 | +0.05(+0.29%) |
Jan 21, 2009 | 16.33 | 17.61 | 16.33 | 16.95 | 13,981 | +0.45(+2.73%) |
Jan 20, 2009 | 17.98 | 18.15 | 16.50 | 16.50 | 92,420 | -1.67(-9.19%) |
Jan 16, 2009 | 17.74 | 18.50 | 17.25 | 18.17 | 139,804 | +0.47(+2.66%) |
Jan 15, 2009 | 17.10 | 17.93 | 16.50 | 17.70 | 10,412 | +0.89(+5.29%) |
Jan 14, 2009 | 16.70 | 17.22 | 16.60 | 16.81 | 5,139 | -0.29(-1.70%) |
Jan 13, 2009 | 16.80 | 17.23 | 16.51 | 17.10 | 3,600 | +0.20(+1.18%) |
Jan 12, 2009 | 16.99 | 17.40 | 16.21 | 16.90 | 32,950 | -0.13(-0.76%) |
Jan 09, 2009 | 16.79 | 17.66 | 16.79 | 17.03 | 21,348 | -0.77(-4.33%) |
Jan 08, 2009 | 17.28 | 17.80 | 16.49 | 17.80 | 35,604 | +0.60(+3.49%) |
Jan 07, 2009 | 17.30 | 17.74 | 16.50 | 17.20 | 72,035 | -0.25(-1.43%) |
Jan 06, 2009 | 15.50 | 17.48 | 15.50 | 17.45 | 20,479 | +1.96(+12.65%) |
Jan 05, 2009 | 14.44 | 15.49 | 14.44 | 15.49 | 27,100 | +1.01(+6.98%) |