Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.55 | 18.12 | 17.21 | 17.61 | 620,260 | +0.40(+2.31%) |
Mar 30, 2009 | 17.93 | 18.13 | 16.84 | 17.21 | 649,260 | -1.83(-9.60%) |
Mar 26, 2009 | 17.94 | 19.11 | 17.94 | 19.04 | 813,133 | +1.23(+6.91%) |
Mar 25, 2009 | 17.88 | 18.50 | 17.07 | 17.81 | 995,804 | +0.10(+0.54%) |
Mar 24, 2009 | 18.51 | 18.51 | 17.65 | 17.71 | 994,922 | -1.20(-6.34%) |
Mar 23, 2009 | 18.13 | 18.91 | 18.02 | 18.91 | 903,695 | +2.26(+13.54%) |
Mar 20, 2009 | 17.47 | 17.52 | 16.41 | 16.66 | 908,693 | -0.66(-3.81%) |
Mar 19, 2009 | 17.53 | 17.83 | 17.27 | 17.32 | 709,060 | +0.07(+0.41%) |
Mar 18, 2009 | 16.70 | 17.29 | 16.06 | 17.24 | 1,183,344 | +0.47(+2.79%) |
Mar 17, 2009 | 17.06 | 17.06 | 16.14 | 16.78 | 1,253,530 | -0.35(-2.04%) |
Mar 16, 2009 | 17.12 | 17.73 | 16.78 | 17.13 | 970,368 | +0.18(+1.08%) |
Mar 13, 2009 | 16.99 | 17.08 | 16.34 | 16.94 | 0 | +0.18(+1.09%) |
Mar 12, 2009 | 15.74 | 16.82 | 15.38 | 16.76 | 873,493 | +0.91(+5.76%) |
Mar 11, 2009 | 15.42 | 16.03 | 15.22 | 15.85 | 918,690 | +0.49(+3.21%) |
Mar 10, 2009 | 14.25 | 15.36 | 14.17 | 15.35 | 760,457 | +1.58(+11.48%) |
Mar 09, 2009 | 13.77 | 14.31 | 13.65 | 13.77 | 683,001 | -0.13(-0.91%) |
Mar 06, 2009 | 14.47 | 14.77 | 13.42 | 13.90 | 0 | -0.42(-2.94%) |
Mar 05, 2009 | 14.96 | 15.20 | 14.17 | 14.32 | 645,883 | -1.07(-6.97%) |
Mar 04, 2009 | 15.05 | 15.77 | 14.77 | 15.39 | 1,079,542 | +1.02(+7.13%) |
Mar 02, 2009 | 15.92 | 15.92 | 14.35 | 14.37 | 1,159,967 | -2.04(-12.44%) |
Feb 27, 2009 | 16.10 | 16.98 | 15.73 | 16.41 | 0 | -0.04(-0.24%) |
Feb 26, 2009 | 16.65 | 16.97 | 16.40 | 16.45 | 890,404 | +0.07(+0.44%) |
Feb 25, 2009 | 16.87 | 16.95 | 16.20 | 16.38 | 1,271,208 | -0.59(-3.46%) |
Feb 24, 2009 | 16.70 | 17.13 | 16.14 | 16.97 | 839,384 | +0.44(+2.64%) |
Feb 23, 2009 | 17.71 | 17.93 | 16.47 | 16.53 | 967,413 | -1.03(-5.88%) |
Feb 20, 2009 | 18.13 | 18.16 | 16.97 | 17.56 | 0 | -0.77(-4.20%) |
Feb 19, 2009 | 18.90 | 19.14 | 18.29 | 18.33 | 786,178 | -0.33(-1.79%) |
Feb 18, 2009 | 18.67 | 18.97 | 18.23 | 18.67 | 990,225 | +0.17(+0.95%) |
Feb 17, 2009 | 18.81 | 18.87 | 18.33 | 18.49 | 1,247,730 | -1.07(-5.48%) |
Feb 13, 2009 | 19.69 | 20.48 | 19.33 | 19.56 | 575,937 | -0.16(-0.81%) |
Feb 12, 2009 | 19.15 | 19.82 | 18.82 | 19.72 | 811,813 | +0.01(+0.04%) |
Feb 11, 2009 | 19.56 | 20.18 | 19.25 | 19.72 | 735,715 | +0.33(+1.72%) |
Feb 10, 2009 | 20.41 | 20.96 | 19.22 | 19.38 | 810,580 | -1.27(-6.15%) |
Feb 09, 2009 | 20.76 | 21.05 | 20.30 | 20.65 | 816,318 | -0.05(-0.23%) |
Feb 06, 2009 | 19.49 | 20.97 | 19.43 | 20.70 | 918,568 | +0.99(+5.04%) |
Feb 05, 2009 | 19.03 | 20.03 | 18.75 | 19.71 | 884,466 | +0.55(+2.86%) |
Feb 04, 2009 | 18.79 | 19.53 | 18.74 | 19.16 | 1,170,276 | +0.28(+1.47%) |
Feb 03, 2009 | 18.95 | 19.05 | 18.33 | 18.88 | 1,028,418 | +0.29(+1.54%) |
Feb 02, 2009 | 18.33 | 18.94 | 17.94 | 18.60 | 903,103 | -0.25(-1.31%) |
Jan 30, 2009 | 19.33 | 19.56 | 18.45 | 18.84 | 0 | -0.47(-2.43%) |
Jan 29, 2009 | 21.09 | 21.18 | 17.06 | 19.31 | 2,846,011 | -3.31(-14.64%) |
Jan 28, 2009 | 21.76 | 22.91 | 21.51 | 22.62 | 947,669 | +1.33(+6.23%) |
Jan 27, 2009 | 20.88 | 21.66 | 20.88 | 21.30 | 828,761 | +0.54(+2.60%) |
Jan 26, 2009 | 20.98 | 21.89 | 20.47 | 20.76 | 668,994 | -0.33(-1.58%) |
Jan 23, 2009 | 20.22 | 21.55 | 20.12 | 21.09 | 632,157 | +0.26(+1.26%) |
Jan 22, 2009 | 21.26 | 21.48 | 20.07 | 20.83 | 934,837 | -0.64(-2.96%) |
Jan 21, 2009 | 19.87 | 21.49 | 19.49 | 21.46 | 1,227,296 | +0.97(+4.73%) |
Jan 20, 2009 | 20.85 | 21.60 | 20.37 | 20.49 | 1,037,482 | -0.91(-4.23%) |
Jan 16, 2009 | 22.03 | 22.38 | 20.47 | 21.40 | 1,043,233 | -0.01(-0.04%) |
Jan 15, 2009 | 20.97 | 21.72 | 19.96 | 21.41 | 1,081,610 | +0.34(+1.62%) |
Jan 14, 2009 | 21.87 | 22.07 | 20.64 | 21.07 | 921,951 | -1.21(-5.42%) |
Jan 13, 2009 | 22.11 | 22.66 | 21.58 | 22.27 | 1,096,662 | -0.02(-0.11%) |
Jan 12, 2009 | 23.32 | 23.32 | 21.96 | 22.30 | 901,148 | -1.17(-4.98%) |
Jan 09, 2009 | 24.33 | 24.33 | 22.87 | 23.46 | 704,325 | -0.90(-3.68%) |
Jan 08, 2009 | 23.25 | 24.41 | 23.04 | 24.36 | 879,997 | +0.92(+3.93%) |
Jan 07, 2009 | 23.81 | 24.08 | 23.11 | 23.44 | 828,930 | -0.83(-3.44%) |
Jan 06, 2009 | 24.62 | 25.14 | 23.91 | 24.27 | 1,174,770 | +0.21(+0.89%) |
Jan 05, 2009 | 23.04 | 24.23 | 22.43 | 24.06 | 1,183,108 | +0.93(+4.02%) |
Jan 02, 2009 | 22.11 | 23.31 | 21.87 | 23.13 | 0 | +1.14(+5.20%) |