Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.87 | 16.90 | 15.66 | 16.36 | 1,706,890 | +0.63(+3.99%) |
Mar 30, 2009 | 15.41 | 15.77 | 15.19 | 15.74 | 793,749 | +0.09(+0.59%) |
Mar 26, 2009 | 15.19 | 15.70 | 14.96 | 15.64 | 766,926 | +0.69(+4.59%) |
Mar 25, 2009 | 14.76 | 15.33 | 14.53 | 14.96 | 874,888 | +0.38(+2.58%) |
Mar 24, 2009 | 14.04 | 14.76 | 13.95 | 14.58 | 1,174,208 | +0.55(+3.91%) |
Mar 23, 2009 | 13.41 | 14.60 | 13.26 | 14.03 | 1,726,112 | -0.05(-0.37%) |
Mar 20, 2009 | 15.25 | 15.31 | 14.02 | 14.08 | 1,935,231 | -1.02(-6.74%) |
Mar 19, 2009 | 15.48 | 15.48 | 14.86 | 15.10 | 804,785 | +0.03(+0.22%) |
Mar 18, 2009 | 15.24 | 15.24 | 14.48 | 15.07 | 1,202,097 | -0.17(-1.13%) |
Mar 17, 2009 | 14.68 | 15.25 | 14.20 | 15.24 | 857,182 | +0.56(+3.83%) |
Mar 16, 2009 | 14.61 | 14.99 | 14.14 | 14.68 | 1,575,193 | +0.40(+2.82%) |
Mar 13, 2009 | 14.24 | 14.51 | 13.74 | 14.28 | 1,367,917 | +0.09(+0.61%) |
Mar 12, 2009 | 13.90 | 14.23 | 13.43 | 14.19 | 1,888,503 | +0.22(+1.56%) |
Mar 11, 2009 | 15.19 | 16.09 | 13.87 | 13.97 | 3,323,467 | -0.88(-5.90%) |
Mar 10, 2009 | 17.86 | 17.95 | 12.92 | 14.85 | 9,841,148 | -8.57(-36.60%) |
Mar 09, 2009 | 23.70 | 24.38 | 23.23 | 23.42 | 644,426 | -0.38(-1.61%) |
Mar 06, 2009 | 23.43 | 23.95 | 23.28 | 23.80 | 436,181 | +0.55(+2.36%) |
Mar 05, 2009 | 24.45 | 24.82 | 23.19 | 23.25 | 847,212 | -1.61(-6.48%) |
Mar 04, 2009 | 24.73 | 25.29 | 24.47 | 24.86 | 464,880 | +0.30(+1.24%) |
Mar 02, 2009 | 24.77 | 24.98 | 24.49 | 24.56 | 599,805 | -0.40(-1.61%) |
Feb 27, 2009 | 24.67 | 25.38 | 24.65 | 24.96 | 447,252 | +0.24(+0.96%) |
Feb 26, 2009 | 25.17 | 25.37 | 24.71 | 24.73 | 489,915 | -0.38(-1.53%) |
Feb 25, 2009 | 25.33 | 25.64 | 24.77 | 25.11 | 369,120 | -0.32(-1.27%) |
Feb 24, 2009 | 24.90 | 25.58 | 24.60 | 25.43 | 463,888 | +0.80(+3.24%) |
Feb 23, 2009 | 25.88 | 25.93 | 24.57 | 24.63 | 542,868 | -1.20(-4.65%) |
Feb 20, 2009 | 25.79 | 26.09 | 25.66 | 25.84 | 484,903 | -0.26(-0.99%) |
Feb 19, 2009 | 26.33 | 26.53 | 26.07 | 26.09 | 326,241 | -0.03(-0.10%) |
Feb 18, 2009 | 26.09 | 26.54 | 25.97 | 26.12 | 461,674 | +0.06(+0.23%) |
Feb 17, 2009 | 26.29 | 26.39 | 25.68 | 26.06 | 427,007 | -0.85(-3.17%) |
Feb 13, 2009 | 26.70 | 27.55 | 26.58 | 26.91 | 214,076 | +0.15(+0.57%) |
Feb 12, 2009 | 26.10 | 26.83 | 26.02 | 26.76 | 319,983 | +0.31(+1.17%) |
Feb 11, 2009 | 26.45 | 26.82 | 26.23 | 26.45 | 502,153 | -0.01(-0.02%) |
Feb 10, 2009 | 27.08 | 27.45 | 26.17 | 26.46 | 380,873 | -0.81(-2.98%) |
Feb 09, 2009 | 27.18 | 27.69 | 27.07 | 27.27 | 356,956 | -0.01(-0.05%) |
Feb 06, 2009 | 26.41 | 27.53 | 26.41 | 27.28 | 620,205 | +0.77(+2.89%) |
Feb 05, 2009 | 25.87 | 26.94 | 25.70 | 26.52 | 917,972 | +0.52(+2.01%) |
Feb 04, 2009 | 25.76 | 26.38 | 25.51 | 25.99 | 813,692 | +0.24(+0.92%) |
Feb 03, 2009 | 25.01 | 25.89 | 24.32 | 25.76 | 950,979 | +0.81(+3.26%) |
Feb 02, 2009 | 25.51 | 25.82 | 24.12 | 24.94 | 1,881,907 | -0.69(-2.68%) |
Jan 30, 2009 | 26.18 | 26.23 | 25.51 | 25.63 | 594,496 | -0.34(-1.30%) |
Jan 29, 2009 | 26.17 | 26.43 | 25.80 | 25.97 | 534,388 | -0.40(-1.53%) |
Jan 28, 2009 | 27.22 | 27.40 | 26.14 | 26.37 | 1,010,519 | -0.68(-2.52%) |
Jan 27, 2009 | 27.08 | 27.19 | 26.89 | 27.05 | 396,473 | +0.11(+0.42%) |
Jan 26, 2009 | 27.03 | 27.65 | 26.78 | 26.94 | 623,546 | -0.07(-0.24%) |
Jan 23, 2009 | 26.05 | 27.30 | 25.93 | 27.00 | 602,616 | +0.65(+2.48%) |
Jan 22, 2009 | 26.37 | 26.85 | 26.16 | 26.35 | 669,392 | -0.24(-0.89%) |
Jan 21, 2009 | 26.67 | 26.93 | 26.30 | 26.59 | 883,852 | +0.09(+0.32%) |
Jan 20, 2009 | 26.73 | 27.19 | 26.34 | 26.50 | 743,081 | -0.58(-2.15%) |
Jan 16, 2009 | 27.32 | 27.32 | 26.60 | 27.08 | 992,880 | +0.20(+0.74%) |
Jan 15, 2009 | 26.89 | 27.02 | 25.78 | 26.89 | 962,542 | -0.02(-0.07%) |
Jan 14, 2009 | 27.92 | 27.92 | 26.63 | 26.91 | 739,643 | -1.19(-4.23%) |
Jan 13, 2009 | 28.36 | 28.49 | 27.92 | 28.09 | 410,987 | -0.25(-0.89%) |
Jan 12, 2009 | 28.64 | 28.77 | 28.13 | 28.35 | 621,130 | -0.29(-1.02%) |
Jan 09, 2009 | 29.33 | 29.33 | 28.52 | 28.64 | 928,891 | -0.48(-1.63%) |
Jan 08, 2009 | 29.38 | 29.50 | 29.03 | 29.11 | 872,484 | -0.41(-1.39%) |
Jan 07, 2009 | 29.77 | 30.17 | 29.25 | 29.52 | 675,551 | -0.32(-1.08%) |
Jan 06, 2009 | 29.61 | 30.22 | 29.28 | 29.85 | 978,530 | -0.66(-2.17%) |
Jan 05, 2009 | 30.74 | 30.80 | 30.12 | 30.51 | 533,617 | -0.16(-0.52%) |