Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.15 | 16.52 | 15.73 | 16.25 | 585,414 | +0.21(+1.29%) |
Mar 30, 2009 | 16.31 | 16.31 | 15.83 | 16.04 | 484,125 | -2.15(-11.80%) |
Mar 26, 2009 | 17.20 | 18.21 | 17.14 | 18.18 | 853,993 | +0.99(+5.78%) |
Mar 25, 2009 | 17.36 | 17.81 | 16.58 | 17.19 | 628,934 | +0.06(+0.33%) |
Mar 24, 2009 | 17.27 | 17.40 | 16.85 | 17.13 | 634,664 | -0.34(-1.94%) |
Mar 23, 2009 | 16.59 | 17.47 | 16.59 | 17.47 | 486,761 | +1.18(+7.22%) |
Mar 20, 2009 | 17.09 | 17.30 | 16.16 | 16.30 | 564,950 | -0.89(-5.20%) |
Mar 19, 2009 | 17.72 | 17.83 | 16.99 | 17.19 | 672,886 | -0.42(-2.36%) |
Mar 18, 2009 | 17.09 | 17.67 | 16.97 | 17.60 | 902,254 | +0.38(+2.23%) |
Mar 17, 2009 | 16.56 | 17.22 | 16.51 | 17.22 | 863,678 | +0.59(+3.52%) |
Mar 16, 2009 | 17.06 | 17.36 | 16.57 | 16.64 | 732,435 | -0.49(-2.87%) |
Mar 13, 2009 | 17.36 | 17.40 | 16.69 | 17.13 | 0 | +0.01(+0.04%) |
Mar 12, 2009 | 16.18 | 17.18 | 15.98 | 17.12 | 572,553 | +0.74(+4.53%) |
Mar 11, 2009 | 15.97 | 16.58 | 15.84 | 16.38 | 499,244 | +0.67(+4.29%) |
Mar 10, 2009 | 14.79 | 15.96 | 14.79 | 15.70 | 1,420,163 | +1.08(+7.36%) |
Mar 09, 2009 | 14.63 | 15.18 | 14.50 | 14.63 | 666,166 | -0.15(-1.02%) |
Mar 06, 2009 | 15.23 | 15.33 | 14.41 | 14.78 | 0 | -0.37(-2.45%) |
Mar 05, 2009 | 15.45 | 15.75 | 14.84 | 15.15 | 741,336 | -0.64(-4.03%) |
Mar 04, 2009 | 15.10 | 16.23 | 14.94 | 15.79 | 1,359,257 | +0.97(+6.54%) |
Mar 02, 2009 | 15.15 | 15.56 | 14.63 | 14.82 | 1,049,823 | -0.76(-4.89%) |
Feb 27, 2009 | 14.93 | 15.90 | 14.79 | 15.58 | 0 | +0.18(+1.19%) |
Feb 26, 2009 | 15.45 | 15.82 | 15.09 | 15.40 | 910,239 | +0.11(+0.70%) |
Feb 25, 2009 | 15.84 | 15.96 | 14.96 | 15.29 | 947,634 | -0.64(-4.03%) |
Feb 24, 2009 | 15.09 | 16.11 | 15.02 | 15.93 | 875,929 | +0.94(+6.30%) |
Feb 23, 2009 | 15.87 | 16.12 | 14.92 | 14.99 | 959,019 | -0.69(-4.41%) |
Feb 20, 2009 | 15.38 | 15.96 | 15.38 | 15.68 | 937,048 | +0.01(+0.08%) |
Feb 19, 2009 | 15.81 | 16.20 | 15.50 | 15.67 | 1,284,513 | -0.08(-0.52%) |
Feb 18, 2009 | 16.14 | 16.16 | 15.60 | 15.75 | 1,279,549 | -0.23(-1.42%) |
Feb 17, 2009 | 16.67 | 17.04 | 15.79 | 15.97 | 1,704,269 | -1.23(-7.17%) |
Feb 13, 2009 | 17.08 | 17.42 | 16.87 | 17.21 | 1,056,980 | +0.01(+0.07%) |
Feb 12, 2009 | 16.78 | 17.32 | 16.41 | 17.20 | 1,640,678 | +0.30(+1.75%) |
Feb 11, 2009 | 15.47 | 17.59 | 15.39 | 16.90 | 2,597,294 | +1.57(+10.26%) |
Feb 10, 2009 | 16.07 | 16.33 | 15.29 | 15.33 | 1,461,768 | -0.91(-5.62%) |
Feb 09, 2009 | 16.67 | 16.84 | 16.11 | 16.24 | 1,095,058 | -0.67(-3.98%) |
Feb 06, 2009 | 15.87 | 17.05 | 15.51 | 16.91 | 1,024,307 | +1.03(+6.50%) |
Feb 05, 2009 | 15.33 | 16.19 | 15.27 | 15.88 | 750,476 | +0.33(+2.15%) |
Feb 04, 2009 | 16.32 | 16.32 | 15.40 | 15.55 | 813,778 | -0.59(-3.63%) |
Feb 03, 2009 | 15.97 | 16.20 | 15.57 | 16.13 | 728,007 | +0.25(+1.58%) |
Feb 02, 2009 | 16.25 | 16.81 | 15.69 | 15.88 | 942,129 | -0.68(-4.10%) |
Jan 30, 2009 | 17.02 | 17.24 | 16.53 | 16.56 | 0 | -0.39(-2.30%) |
Jan 29, 2009 | 17.45 | 17.57 | 16.67 | 16.95 | 630,627 | -0.64(-3.61%) |
Jan 28, 2009 | 17.11 | 17.84 | 17.01 | 17.59 | 667,099 | +0.64(+3.75%) |
Jan 27, 2009 | 17.11 | 17.53 | 16.80 | 16.95 | 517,298 | -0.09(-0.52%) |
Jan 26, 2009 | 17.14 | 17.47 | 16.82 | 17.04 | 518,355 | -0.09(-0.51%) |
Jan 23, 2009 | 17.10 | 17.60 | 16.89 | 17.13 | 648,345 | -0.45(-2.58%) |
Jan 22, 2009 | 17.09 | 17.98 | 16.89 | 17.58 | 1,025,245 | +0.13(+0.72%) |
Jan 21, 2009 | 17.14 | 17.54 | 16.80 | 17.45 | 951,208 | +0.50(+2.93%) |
Jan 20, 2009 | 17.76 | 17.76 | 16.79 | 16.96 | 761,928 | -0.94(-5.24%) |
Jan 16, 2009 | 17.52 | 17.94 | 17.38 | 17.89 | 949,752 | +0.48(+2.78%) |
Jan 15, 2009 | 16.97 | 18.05 | 16.19 | 17.41 | 983,871 | +0.48(+2.82%) |
Jan 14, 2009 | 17.36 | 17.38 | 16.80 | 16.93 | 799,216 | -0.75(-4.27%) |
Jan 13, 2009 | 17.79 | 18.42 | 17.36 | 17.69 | 767,413 | -0.23(-1.26%) |
Jan 12, 2009 | 18.56 | 18.77 | 17.74 | 17.91 | 745,773 | -0.62(-3.36%) |
Jan 09, 2009 | 19.13 | 19.13 | 18.41 | 18.54 | 707,667 | -0.55(-2.87%) |
Jan 08, 2009 | 19.08 | 19.15 | 18.27 | 19.08 | 919,553 | -0.20(-1.01%) |
Jan 07, 2009 | 19.86 | 19.93 | 18.98 | 19.28 | 839,448 | -0.86(-4.25%) |
Jan 06, 2009 | 20.48 | 20.76 | 19.88 | 20.13 | 1,151,708 | -0.21(-1.02%) |
Jan 05, 2009 | 19.47 | 20.34 | 19.30 | 20.34 | 970,788 | +0.91(+4.66%) |
Jan 02, 2009 | 19.13 | 19.54 | 18.89 | 19.43 | 0 | +0.52(+2.76%) |