Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 20.45 | 20.56 | 19.28 | 20.01 | 880,091 | -0.17(-0.84%) |
Mar 30, 2009 | 20.71 | 20.78 | 20.05 | 20.18 | 850,124 | -2.17(-9.71%) |
Mar 26, 2009 | 21.53 | 22.40 | 21.16 | 22.35 | 807,118 | +1.09(+5.13%) |
Mar 25, 2009 | 20.63 | 21.69 | 20.23 | 21.26 | 1,334,770 | +0.76(+3.71%) |
Mar 24, 2009 | 20.88 | 20.89 | 20.07 | 20.50 | 1,307,218 | -0.31(-1.49%) |
Mar 23, 2009 | 19.45 | 20.81 | 18.82 | 20.81 | 680,295 | +2.50(+13.65%) |
Mar 20, 2009 | 19.51 | 19.62 | 18.00 | 18.31 | 1,259,466 | -1.11(-5.72%) |
Mar 19, 2009 | 20.20 | 20.58 | 19.26 | 19.42 | 1,345,836 | -0.75(-3.72%) |
Mar 18, 2009 | 18.06 | 20.17 | 18.06 | 20.17 | 1,337,189 | +1.84(+10.04%) |
Mar 17, 2009 | 17.18 | 18.33 | 16.98 | 18.33 | 882,112 | +1.23(+7.19%) |
Mar 16, 2009 | 17.24 | 18.09 | 16.94 | 17.10 | 788,221 | +0.10(+0.59%) |
Mar 13, 2009 | 17.60 | 18.17 | 16.66 | 17.00 | 996,832 | -0.53(-3.02%) |
Mar 12, 2009 | 15.55 | 17.69 | 15.40 | 17.53 | 1,420,677 | +1.92(+12.30%) |
Mar 11, 2009 | 14.15 | 16.00 | 13.98 | 15.61 | 2,463,081 | +1.63(+11.66%) |
Mar 10, 2009 | 12.51 | 14.05 | 12.51 | 13.98 | 1,132,095 | +1.83(+15.06%) |
Mar 09, 2009 | 11.91 | 12.47 | 11.78 | 12.15 | 795,818 | +0.09(+0.75%) |
Mar 06, 2009 | 12.13 | 12.52 | 11.58 | 12.06 | 1,080,900 | +0.02(+0.17%) |
Mar 05, 2009 | 13.37 | 13.62 | 11.98 | 12.04 | 1,461,330 | -1.78(-12.88%) |
Mar 04, 2009 | 14.53 | 14.65 | 13.15 | 13.82 | 1,303,006 | -1.53(-9.97%) |
Mar 02, 2009 | 16.15 | 16.35 | 15.17 | 15.35 | 994,906 | -1.00(-6.12%) |
Feb 27, 2009 | 16.27 | 16.89 | 16.04 | 16.35 | 1,241,148 | -0.20(-1.21%) |
Feb 26, 2009 | 16.35 | 17.46 | 15.95 | 16.55 | 1,495,322 | +0.44(+2.73%) |
Feb 25, 2009 | 16.49 | 16.64 | 14.90 | 16.11 | 1,134,703 | -0.45(-2.72%) |
Feb 24, 2009 | 15.51 | 16.65 | 14.90 | 16.56 | 771,576 | +1.17(+7.60%) |
Feb 23, 2009 | 16.23 | 16.61 | 15.36 | 15.39 | 1,056,740 | -0.60(-3.75%) |
Feb 20, 2009 | 16.00 | 16.21 | 15.06 | 15.99 | 1,108,696 | -0.21(-1.30%) |
Feb 19, 2009 | 17.73 | 17.78 | 16.10 | 16.20 | 990,730 | -1.32(-7.53%) |
Feb 18, 2009 | 18.65 | 18.80 | 17.26 | 17.52 | 984,961 | -0.77(-4.21%) |
Feb 17, 2009 | 19.15 | 19.23 | 18.26 | 18.29 | 784,784 | -1.32(-6.73%) |
Feb 13, 2009 | 20.42 | 20.55 | 19.38 | 19.61 | 827,535 | -0.81(-3.97%) |
Feb 12, 2009 | 19.25 | 20.89 | 19.12 | 20.42 | 1,030,301 | -0.65(-3.08%) |
Feb 11, 2009 | 20.63 | 21.59 | 20.46 | 21.07 | 545,460 | +0.62(+3.03%) |
Feb 10, 2009 | 23.01 | 23.01 | 20.45 | 20.45 | 1,428,499 | -2.66(-11.51%) |
Feb 09, 2009 | 23.14 | 23.39 | 22.66 | 23.11 | 885,854 | +0.06(+0.26%) |
Feb 06, 2009 | 21.17 | 23.17 | 21.13 | 23.05 | 1,541,732 | +2.04(+9.71%) |
Feb 05, 2009 | 20.15 | 21.53 | 19.90 | 21.01 | 851,517 | +0.57(+2.79%) |
Feb 04, 2009 | 20.38 | 21.29 | 20.18 | 20.44 | 649,766 | +0.18(+0.89%) |
Feb 03, 2009 | 20.58 | 20.69 | 19.56 | 20.26 | 1,418,529 | -0.14(-0.69%) |
Feb 02, 2009 | 20.52 | 21.66 | 19.93 | 20.40 | 964,885 | -0.37(-1.78%) |
Jan 30, 2009 | 21.79 | 21.86 | 20.52 | 20.77 | 1,106,198 | -0.81(-3.75%) |
Jan 29, 2009 | 23.38 | 23.45 | 21.45 | 21.58 | 755,616 | -2.00(-8.48%) |
Jan 28, 2009 | 23.31 | 24.69 | 23.02 | 23.58 | 1,358,428 | +0.42(+1.81%) |
Jan 27, 2009 | 23.59 | 23.90 | 22.89 | 23.16 | 841,834 | -0.27(-1.15%) |
Jan 26, 2009 | 23.88 | 24.95 | 22.78 | 23.43 | 1,020,117 | -0.40(-1.68%) |
Jan 23, 2009 | 20.56 | 24.01 | 20.51 | 23.83 | 1,115,208 | +1.93(+8.81%) |
Jan 22, 2009 | 22.36 | 23.11 | 21.34 | 21.90 | 1,158,417 | -0.78(-3.44%) |
Jan 21, 2009 | 20.23 | 22.78 | 20.22 | 22.68 | 1,118,136 | +2.36(+11.61%) |
Jan 20, 2009 | 21.51 | 22.41 | 19.76 | 20.32 | 2,199,783 | -2.25(-9.97%) |
Jan 16, 2009 | 22.78 | 22.92 | 21.15 | 22.57 | 853,146 | -0.22(-0.97%) |
Jan 15, 2009 | 23.06 | 23.48 | 21.50 | 22.79 | 1,225,144 | -0.25(-1.09%) |
Jan 14, 2009 | 24.23 | 24.33 | 23.04 | 23.04 | 678,320 | -1.97(-7.88%) |
Jan 13, 2009 | 23.97 | 25.37 | 23.24 | 25.01 | 837,095 | +1.01(+4.21%) |
Jan 12, 2009 | 24.63 | 24.85 | 23.87 | 24.00 | 517,035 | -0.95(-3.81%) |
Jan 09, 2009 | 25.88 | 26.08 | 24.91 | 24.95 | 508,842 | -1.17(-4.48%) |
Jan 08, 2009 | 25.13 | 26.37 | 25.03 | 26.12 | 573,598 | +0.68(+2.67%) |
Jan 07, 2009 | 25.75 | 26.32 | 25.12 | 25.44 | 370,453 | -0.69(-2.64%) |
Jan 06, 2009 | 25.46 | 26.48 | 25.07 | 26.13 | 397,098 | +0.84(+3.32%) |
Jan 05, 2009 | 25.64 | 25.89 | 25.02 | 25.29 | 445,094 | -0.43(-1.67%) |