Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.61 | 23.29 | 22.40 | 23.29 | 7,202 | +1.25(+5.65%) |
Mar 30, 2009 | 22.97 | 22.97 | 21.95 | 22.04 | 2,421 | -1.87(-7.81%) |
Mar 26, 2009 | 24.19 | 24.19 | 23.39 | 23.91 | 7,131 | +0.39(+1.65%) |
Mar 25, 2009 | 22.97 | 24.19 | 22.62 | 23.52 | 11,722 | +0.22(+0.96%) |
Mar 24, 2009 | 22.38 | 23.91 | 21.92 | 23.30 | 16,024 | +1.57(+7.22%) |
Mar 23, 2009 | 21.06 | 22.95 | 21.06 | 21.73 | 15,842 | +0.67(+3.19%) |
Mar 20, 2009 | 20.16 | 21.83 | 20.16 | 21.06 | 9,751 | +0.90(+4.44%) |
Mar 19, 2009 | 18.59 | 20.16 | 18.41 | 20.16 | 22,550 | +1.79(+9.76%) |
Mar 18, 2009 | 18.14 | 18.82 | 17.92 | 18.37 | 10,313 | +0.49(+2.76%) |
Mar 17, 2009 | 17.65 | 18.53 | 17.25 | 17.88 | 19,131 | +0.08(+0.45%) |
Mar 16, 2009 | 17.92 | 18.20 | 17.79 | 17.79 | 18,216 | +0.50(+2.90%) |
Mar 13, 2009 | 17.80 | 17.90 | 16.58 | 17.29 | 0 | -0.16(-0.92%) |
Mar 12, 2009 | 16.26 | 18.31 | 16.13 | 17.45 | 16,351 | +0.90(+5.41%) |
Mar 11, 2009 | 17.33 | 17.33 | 16.01 | 16.56 | 42,583 | +0.24(+1.45%) |
Mar 10, 2009 | 15.60 | 16.32 | 14.78 | 16.32 | 15,866 | +1.55(+10.46%) |
Mar 09, 2009 | 16.13 | 16.15 | 14.60 | 14.77 | 29,192 | -1.58(-9.64%) |
Mar 06, 2009 | 16.47 | 16.80 | 15.41 | 16.35 | 0 | -1.36(-7.69%) |
Mar 05, 2009 | 17.92 | 17.92 | 16.62 | 17.71 | 5,933 | -0.21(-1.15%) |
Mar 04, 2009 | 16.53 | 18.90 | 16.36 | 17.92 | 16,579 | +0.90(+5.26%) |
Mar 02, 2009 | 18.73 | 18.77 | 16.39 | 17.02 | 27,388 | -2.14(-11.17%) |
Feb 27, 2009 | 19.86 | 20.19 | 19.04 | 19.17 | 0 | -0.69(-3.47%) |
Feb 26, 2009 | 20.61 | 21.21 | 19.00 | 19.86 | 14,356 | -0.81(-3.90%) |
Feb 25, 2009 | 19.71 | 20.66 | 19.71 | 20.66 | 9,195 | +0.77(+3.87%) |
Feb 24, 2009 | 19.71 | 20.97 | 18.82 | 19.89 | 13,164 | +0.00(+0.00%) |
Feb 23, 2009 | 20.42 | 20.42 | 18.82 | 19.89 | 16,307 | -0.54(-2.63%) |
Feb 20, 2009 | 20.29 | 20.83 | 19.04 | 20.43 | 44,225 | +0.54(+2.70%) |
Feb 19, 2009 | 19.58 | 20.37 | 19.23 | 19.89 | 12,926 | -0.04(-0.22%) |
Feb 18, 2009 | 19.49 | 20.04 | 19.08 | 19.94 | 26,027 | -0.07(-0.36%) |
Feb 17, 2009 | 19.94 | 20.21 | 19.71 | 20.01 | 15,268 | -0.29(-1.41%) |
Feb 13, 2009 | 20.72 | 20.83 | 19.94 | 20.29 | 23,035 | -0.85(-4.03%) |
Feb 12, 2009 | 21.32 | 21.32 | 20.62 | 21.15 | 9,873 | -0.51(-2.36%) |
Feb 11, 2009 | 21.32 | 21.95 | 21.32 | 21.66 | 10,002 | +0.09(+0.42%) |
Feb 10, 2009 | 22.40 | 22.41 | 21.50 | 21.57 | 8,649 | -1.04(-4.60%) |
Feb 09, 2009 | 23.54 | 23.54 | 22.22 | 22.61 | 7,135 | -0.95(-4.03%) |
Feb 06, 2009 | 23.22 | 23.92 | 23.22 | 23.56 | 13,663 | +0.57(+2.49%) |
Feb 05, 2009 | 21.85 | 23.07 | 21.85 | 22.98 | 9,651 | +1.20(+5.51%) |
Feb 04, 2009 | 22.51 | 22.51 | 21.70 | 21.78 | 9,219 | -0.71(-3.15%) |
Feb 03, 2009 | 22.46 | 22.85 | 21.87 | 22.49 | 14,988 | -0.04(-0.20%) |
Feb 02, 2009 | 20.86 | 22.82 | 20.86 | 22.53 | 13,220 | +1.48(+7.02%) |
Jan 30, 2009 | 22.13 | 22.17 | 20.88 | 21.06 | 0 | -0.99(-4.51%) |
Jan 29, 2009 | 23.34 | 23.34 | 22.05 | 22.05 | 3,159 | -1.02(-4.43%) |
Jan 28, 2009 | 23.74 | 23.82 | 23.07 | 23.07 | 5,754 | -0.47(-2.01%) |
Jan 27, 2009 | 23.21 | 24.18 | 23.21 | 23.54 | 5,580 | +0.24(+1.03%) |
Jan 26, 2009 | 22.18 | 24.19 | 22.00 | 23.30 | 6,252 | +1.17(+5.30%) |
Jan 23, 2009 | 21.68 | 22.18 | 21.68 | 22.13 | 1,562 | +0.12(+0.53%) |
Jan 22, 2009 | 23.03 | 23.03 | 21.59 | 22.01 | 7,313 | -1.06(-4.58%) |
Jan 21, 2009 | 23.23 | 23.23 | 22.18 | 23.07 | 11,663 | +0.54(+2.39%) |
Jan 20, 2009 | 23.56 | 23.61 | 22.53 | 22.53 | 7,942 | -0.99(-4.23%) |
Jan 16, 2009 | 24.33 | 24.37 | 23.30 | 23.53 | 0 | -0.64(-2.63%) |
Jan 15, 2009 | 24.42 | 24.42 | 23.52 | 24.16 | 4,178 | -0.70(-2.81%) |
Jan 14, 2009 | 24.45 | 24.95 | 23.74 | 24.86 | 7,752 | +0.63(+2.59%) |
Jan 13, 2009 | 24.91 | 25.54 | 24.20 | 24.24 | 3,695 | +0.04(+0.19%) |
Jan 12, 2009 | 25.97 | 26.34 | 24.19 | 24.19 | 4,765 | -1.54(-5.99%) |
Jan 09, 2009 | 25.09 | 25.95 | 25.09 | 25.73 | 4,743 | +0.30(+1.16%) |
Jan 08, 2009 | 24.37 | 25.44 | 23.74 | 25.44 | 7,871 | +0.35(+1.39%) |
Jan 07, 2009 | 25.95 | 25.98 | 24.84 | 25.09 | 9,542 | -1.79(-6.67%) |
Jan 06, 2009 | 24.19 | 27.46 | 24.19 | 26.88 | 28,245 | +3.14(+13.21%) |
Jan 05, 2009 | 22.44 | 23.91 | 22.18 | 23.74 | 8,192 | +1.62(+7.33%) |
Jan 02, 2009 | 21.13 | 22.36 | 20.61 | 22.12 | 0 | +1.42(+6.88%) |