Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.27 | 22.81 | 21.84 | 22.20 | 1,301,992 | +0.23(+1.04%) |
Mar 30, 2009 | 22.65 | 22.81 | 21.84 | 21.97 | 761,304 | -3.17(-12.60%) |
Mar 26, 2009 | 24.17 | 25.14 | 24.17 | 25.14 | 1,279,739 | +0.66(+2.69%) |
Mar 25, 2009 | 22.78 | 24.85 | 22.57 | 24.49 | 1,575,247 | +2.07(+9.24%) |
Mar 24, 2009 | 22.12 | 23.18 | 21.58 | 22.41 | 1,501,240 | -0.21(-0.93%) |
Mar 23, 2009 | 20.82 | 22.62 | 20.81 | 22.62 | 1,468,162 | +3.69(+19.52%) |
Mar 20, 2009 | 19.99 | 20.17 | 18.93 | 18.93 | 1,018,132 | -1.03(-5.17%) |
Mar 19, 2009 | 20.52 | 20.90 | 19.74 | 19.96 | 1,162,109 | -0.37(-1.83%) |
Mar 18, 2009 | 18.63 | 20.33 | 18.23 | 20.33 | 1,094,435 | +1.55(+8.23%) |
Mar 17, 2009 | 17.96 | 18.79 | 17.43 | 18.79 | 850,355 | +0.77(+4.29%) |
Mar 16, 2009 | 19.24 | 19.50 | 17.98 | 18.01 | 1,015,981 | -0.93(-4.89%) |
Mar 13, 2009 | 19.60 | 19.60 | 18.01 | 18.94 | 0 | -0.35(-1.83%) |
Mar 12, 2009 | 17.70 | 19.36 | 17.38 | 19.29 | 1,090,454 | +1.46(+8.19%) |
Mar 11, 2009 | 18.39 | 18.59 | 17.37 | 17.83 | 959,994 | -0.27(-1.48%) |
Mar 10, 2009 | 16.48 | 18.15 | 16.23 | 18.10 | 1,556,266 | +1.93(+11.92%) |
Mar 09, 2009 | 16.01 | 16.85 | 15.85 | 16.17 | 912,601 | -0.05(-0.29%) |
Mar 06, 2009 | 16.24 | 17.01 | 15.25 | 16.22 | 0 | -0.17(-1.05%) |
Mar 05, 2009 | 17.29 | 17.82 | 16.30 | 16.39 | 1,002,372 | -1.53(-8.52%) |
Mar 04, 2009 | 17.22 | 18.22 | 16.90 | 17.92 | 950,746 | +0.52(+2.96%) |
Mar 02, 2009 | 18.57 | 18.83 | 17.29 | 17.40 | 1,322,289 | -1.61(-8.48%) |
Feb 27, 2009 | 18.89 | 19.77 | 18.72 | 19.02 | 0 | -0.38(-1.97%) |
Feb 26, 2009 | 20.28 | 20.89 | 19.36 | 19.40 | 871,370 | -0.60(-3.01%) |
Feb 25, 2009 | 20.70 | 20.76 | 19.48 | 20.00 | 1,217,859 | -0.96(-4.60%) |
Feb 24, 2009 | 19.45 | 21.00 | 19.07 | 20.96 | 1,256,567 | +1.74(+9.04%) |
Feb 23, 2009 | 20.89 | 21.10 | 19.09 | 19.23 | 1,177,997 | -1.40(-6.80%) |
Feb 20, 2009 | 19.49 | 20.66 | 18.95 | 20.63 | 0 | +0.47(+2.32%) |
Feb 19, 2009 | 22.21 | 22.21 | 20.14 | 20.16 | 1,003,177 | -1.69(-7.73%) |
Feb 18, 2009 | 22.40 | 22.49 | 20.94 | 21.85 | 799,290 | +0.03(+0.13%) |
Feb 17, 2009 | 22.07 | 22.40 | 21.31 | 21.82 | 1,018,009 | -1.03(-4.51%) |
Feb 13, 2009 | 24.04 | 24.34 | 22.83 | 22.85 | 1,220,534 | -1.31(-5.41%) |
Feb 12, 2009 | 24.13 | 24.58 | 22.85 | 24.16 | 1,202,320 | -0.54(-2.20%) |
Feb 11, 2009 | 24.39 | 25.29 | 23.93 | 24.70 | 1,317,787 | +0.91(+3.81%) |
Feb 10, 2009 | 26.05 | 26.47 | 23.66 | 23.80 | 1,697,501 | -2.57(-9.74%) |
Feb 09, 2009 | 26.09 | 27.01 | 25.65 | 26.37 | 1,168,227 | +0.26(+0.99%) |
Feb 06, 2009 | 25.29 | 26.38 | 25.07 | 26.11 | 1,268,674 | +1.10(+4.39%) |
Feb 05, 2009 | 25.54 | 25.74 | 24.24 | 25.01 | 1,380,020 | -0.67(-2.60%) |
Feb 04, 2009 | 22.81 | 27.10 | 22.43 | 25.68 | 2,669,277 | +3.82(+17.47%) |
Feb 03, 2009 | 21.36 | 22.12 | 20.60 | 21.86 | 1,216,657 | +0.72(+3.39%) |
Feb 02, 2009 | 22.20 | 22.42 | 20.29 | 21.14 | 1,366,543 | -1.39(-6.18%) |
Jan 30, 2009 | 24.01 | 24.25 | 22.20 | 22.54 | 0 | -1.09(-4.61%) |
Jan 29, 2009 | 25.67 | 25.67 | 23.62 | 23.63 | 941,342 | -2.48(-9.51%) |
Jan 28, 2009 | 24.87 | 26.18 | 24.29 | 26.11 | 1,113,181 | +2.20(+9.18%) |
Jan 27, 2009 | 24.28 | 24.28 | 23.43 | 23.91 | 463,210 | -0.27(-1.11%) |
Jan 26, 2009 | 24.31 | 25.75 | 23.53 | 24.18 | 425,381 | +0.02(+0.08%) |
Jan 23, 2009 | 22.51 | 24.37 | 22.51 | 24.16 | 738,913 | +0.61(+2.59%) |
Jan 22, 2009 | 24.49 | 24.83 | 23.21 | 23.55 | 891,727 | -1.47(-5.88%) |
Jan 21, 2009 | 23.17 | 25.07 | 22.14 | 25.02 | 1,252,038 | +2.60(+11.58%) |
Jan 20, 2009 | 24.82 | 24.82 | 22.32 | 22.42 | 1,235,133 | -2.81(-11.12%) |
Jan 16, 2009 | 25.66 | 25.66 | 23.86 | 25.23 | 0 | +0.74(+3.04%) |
Jan 15, 2009 | 23.95 | 25.19 | 22.42 | 24.49 | 1,097,507 | +0.42(+1.75%) |
Jan 14, 2009 | 25.43 | 25.43 | 23.41 | 24.07 | 927,999 | -1.75(-6.77%) |
Jan 13, 2009 | 25.22 | 26.52 | 25.02 | 25.81 | 853,516 | +0.40(+1.58%) |
Jan 12, 2009 | 26.87 | 27.18 | 25.12 | 25.41 | 888,378 | -1.59(-5.90%) |
Jan 09, 2009 | 28.69 | 28.93 | 27.01 | 27.01 | 1,209,167 | -1.71(-5.95%) |
Jan 08, 2009 | 27.47 | 29.35 | 27.38 | 28.71 | 911,278 | +1.08(+3.90%) |
Jan 07, 2009 | 29.86 | 29.86 | 27.46 | 27.64 | 963,868 | -2.57(-8.50%) |
Jan 06, 2009 | 29.19 | 30.68 | 28.53 | 30.20 | 970,664 | +1.23(+4.25%) |
Jan 05, 2009 | 29.15 | 29.86 | 28.48 | 28.97 | 783,537 | -0.19(-0.65%) |
Jan 02, 2009 | 26.68 | 29.58 | 26.30 | 29.16 | 0 | +2.72(+10.29%) |