Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.35 | 19.82 | 19.00 | 19.57 | 232,070 | +0.21(+1.08%) |
Mar 30, 2009 | 20.01 | 20.17 | 19.20 | 19.36 | 335,998 | -1.85(-8.72%) |
Mar 26, 2009 | 21.25 | 21.33 | 20.92 | 21.21 | 351,581 | +0.45(+2.17%) |
Mar 25, 2009 | 20.68 | 21.18 | 20.50 | 20.76 | 337,163 | -0.38(-1.80%) |
Mar 24, 2009 | 20.89 | 21.32 | 20.85 | 21.14 | 199,441 | -0.18(-0.84%) |
Mar 23, 2009 | 21.18 | 21.40 | 20.97 | 21.32 | 514,540 | +0.73(+3.55%) |
Mar 20, 2009 | 20.33 | 20.70 | 20.18 | 20.59 | 299,260 | +0.41(+2.03%) |
Mar 19, 2009 | 20.29 | 20.54 | 20.03 | 20.18 | 660,173 | +0.41(+2.07%) |
Mar 18, 2009 | 19.40 | 19.79 | 18.75 | 19.77 | 292,811 | +0.41(+2.12%) |
Mar 17, 2009 | 18.78 | 19.58 | 18.75 | 19.36 | 235,214 | +0.89(+4.82%) |
Mar 16, 2009 | 17.95 | 18.74 | 17.61 | 18.47 | 372,999 | +0.14(+0.76%) |
Mar 13, 2009 | 18.64 | 18.95 | 18.18 | 18.33 | 0 | -0.20(-1.08%) |
Mar 12, 2009 | 17.50 | 18.74 | 17.43 | 18.53 | 319,524 | +1.02(+5.84%) |
Mar 11, 2009 | 17.95 | 18.22 | 17.25 | 17.51 | 256,220 | -0.73(-4.02%) |
Mar 10, 2009 | 18.75 | 18.98 | 18.12 | 18.24 | 364,215 | -0.21(-1.14%) |
Mar 09, 2009 | 18.23 | 18.95 | 18.23 | 18.45 | 210,899 | +0.02(+0.11%) |
Mar 06, 2009 | 18.26 | 18.50 | 17.87 | 18.43 | 0 | +0.59(+3.31%) |
Mar 05, 2009 | 18.03 | 18.17 | 17.51 | 17.84 | 184,569 | -0.31(-1.71%) |
Mar 04, 2009 | 17.84 | 18.31 | 17.73 | 18.15 | 431,140 | +1.51(+9.04%) |
Mar 02, 2009 | 17.26 | 17.41 | 16.60 | 16.64 | 264,989 | -1.46(-8.04%) |
Feb 27, 2009 | 17.97 | 18.38 | 17.47 | 18.10 | 0 | -0.20(-1.09%) |
Feb 26, 2009 | 17.97 | 18.59 | 17.89 | 18.30 | 439,123 | +0.81(+4.63%) |
Feb 25, 2009 | 17.14 | 17.61 | 16.79 | 17.49 | 248,233 | +0.55(+3.25%) |
Feb 24, 2009 | 16.84 | 17.00 | 16.52 | 16.94 | 353,082 | +0.56(+3.42%) |
Feb 23, 2009 | 17.19 | 17.20 | 16.23 | 16.38 | 290,715 | -0.24(-1.44%) |
Feb 20, 2009 | 16.17 | 16.77 | 16.01 | 16.62 | 148,194 | -0.15(-0.89%) |
Feb 19, 2009 | 16.30 | 16.94 | 15.75 | 16.77 | 351,751 | +0.94(+5.94%) |
Feb 18, 2009 | 16.48 | 16.50 | 15.80 | 15.83 | 306,657 | -0.53(-3.24%) |
Feb 17, 2009 | 16.89 | 16.98 | 16.36 | 16.36 | 718,187 | -1.72(-9.51%) |
Feb 13, 2009 | 18.39 | 18.49 | 17.85 | 18.08 | 563,113 | -0.54(-2.90%) |
Feb 12, 2009 | 18.50 | 18.62 | 18.10 | 18.62 | 273,046 | +0.10(+0.54%) |
Feb 11, 2009 | 18.59 | 18.86 | 18.30 | 18.52 | 257,782 | -0.16(-0.86%) |
Feb 10, 2009 | 19.82 | 19.82 | 18.58 | 18.68 | 220,877 | -0.64(-3.31%) |
Feb 09, 2009 | 19.60 | 19.85 | 19.20 | 19.32 | 189,307 | +0.04(+0.21%) |
Feb 06, 2009 | 18.48 | 19.52 | 18.41 | 19.28 | 119,248 | +0.29(+1.53%) |
Feb 05, 2009 | 18.70 | 19.12 | 18.42 | 18.99 | 142,708 | +0.49(+2.65%) |
Feb 04, 2009 | 18.60 | 18.72 | 18.32 | 18.50 | 351,977 | +0.17(+0.93%) |
Feb 03, 2009 | 18.31 | 18.48 | 18.21 | 18.33 | 100,777 | -0.15(-0.81%) |
Feb 02, 2009 | 18.67 | 18.74 | 18.26 | 18.48 | 154,251 | -0.72(-3.75%) |
Jan 30, 2009 | 19.71 | 19.73 | 19.07 | 19.20 | 0 | +0.02(+0.10%) |
Jan 29, 2009 | 18.96 | 19.36 | 18.93 | 19.18 | 73,481 | -0.04(-0.21%) |
Jan 28, 2009 | 19.00 | 19.63 | 18.76 | 19.22 | 277,848 | +0.37(+1.95%) |
Jan 27, 2009 | 19.02 | 19.09 | 18.50 | 18.85 | 171,446 | -0.65(-3.32%) |
Jan 26, 2009 | 19.74 | 20.32 | 19.33 | 19.50 | 359,189 | -0.13(-0.65%) |
Jan 23, 2009 | 18.37 | 19.84 | 18.25 | 19.63 | 119,606 | +1.05(+5.64%) |
Jan 22, 2009 | 18.39 | 18.71 | 18.07 | 18.58 | 280,858 | -0.12(-0.64%) |
Jan 21, 2009 | 18.32 | 18.76 | 18.07 | 18.70 | 366,791 | +0.13(+0.70%) |
Jan 20, 2009 | 18.67 | 19.10 | 18.30 | 18.57 | 403,505 | -1.02(-5.21%) |
Jan 16, 2009 | 20.41 | 20.48 | 19.53 | 19.59 | 145,972 | -0.37(-1.85%) |
Jan 15, 2009 | 20.09 | 20.15 | 19.25 | 19.96 | 191,603 | -0.28(-1.38%) |
Jan 14, 2009 | 20.15 | 20.31 | 19.39 | 20.24 | 147,779 | -0.02(-0.10%) |
Jan 13, 2009 | 19.75 | 20.43 | 19.59 | 20.26 | 238,615 | +0.64(+3.26%) |
Jan 12, 2009 | 19.64 | 19.75 | 19.40 | 19.62 | 164,606 | -0.63(-3.11%) |
Jan 09, 2009 | 20.05 | 20.39 | 19.72 | 20.25 | 360,848 | -0.34(-1.65%) |
Jan 08, 2009 | 20.26 | 20.60 | 19.78 | 20.59 | 181,392 | +0.19(+0.93%) |
Jan 07, 2009 | 21.82 | 21.83 | 20.20 | 20.40 | 246,442 | -1.57(-7.15%) |
Jan 06, 2009 | 22.22 | 22.62 | 21.67 | 21.97 | 185,908 | +0.27(+1.24%) |
Jan 05, 2009 | 20.81 | 21.82 | 20.65 | 21.70 | 383,530 | +0.91(+4.38%) |
Jan 02, 2009 | 20.12 | 20.85 | 19.42 | 20.79 | 366,766 | +1.50(+7.78%) |