Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.38 | 15.68 | 15.21 | 15.30 | 316,973 | +0.10(+0.67%) |
Mar 30, 2009 | 15.45 | 15.47 | 15.01 | 15.20 | 368,864 | -1.08(-6.64%) |
Mar 26, 2009 | 15.77 | 16.31 | 15.77 | 16.28 | 327,426 | +0.75(+4.83%) |
Mar 25, 2009 | 15.65 | 15.98 | 15.10 | 15.53 | 319,212 | +0.00(+0.01%) |
Mar 24, 2009 | 15.37 | 15.83 | 15.36 | 15.53 | 410,143 | -0.13(-0.84%) |
Mar 23, 2009 | 15.22 | 15.66 | 15.19 | 15.66 | 382,807 | +1.06(+7.28%) |
Mar 20, 2009 | 15.05 | 15.11 | 14.50 | 14.60 | 431,338 | -0.48(-3.20%) |
Mar 19, 2009 | 15.23 | 15.46 | 15.04 | 15.08 | 347,452 | -0.07(-0.49%) |
Mar 18, 2009 | 14.76 | 15.38 | 14.52 | 15.16 | 665,100 | +0.29(+1.95%) |
Mar 17, 2009 | 14.50 | 14.87 | 14.33 | 14.87 | 550,731 | +0.38(+2.61%) |
Mar 16, 2009 | 14.54 | 14.96 | 14.48 | 14.49 | 536,680 | +0.08(+0.58%) |
Mar 13, 2009 | 14.60 | 14.64 | 14.17 | 14.41 | 0 | +0.04(+0.24%) |
Mar 12, 2009 | 13.76 | 14.46 | 13.61 | 14.37 | 408,315 | +0.56(+4.07%) |
Mar 11, 2009 | 13.86 | 14.09 | 13.65 | 13.81 | 911,115 | +0.11(+0.77%) |
Mar 10, 2009 | 13.02 | 13.73 | 12.91 | 13.70 | 1,223,754 | +0.98(+7.70%) |
Mar 09, 2009 | 12.65 | 13.14 | 12.63 | 12.72 | 1,164,716 | -0.14(-1.06%) |
Mar 06, 2009 | 13.02 | 13.26 | 12.56 | 12.86 | 0 | -0.02(-0.17%) |
Mar 05, 2009 | 13.13 | 13.33 | 12.81 | 12.88 | 910,821 | -0.61(-4.49%) |
Mar 04, 2009 | 13.39 | 13.72 | 13.13 | 13.49 | 476,495 | +0.16(+1.19%) |
Mar 02, 2009 | 13.87 | 13.90 | 13.26 | 13.33 | 667,951 | -0.91(-6.39%) |
Feb 27, 2009 | 14.33 | 14.58 | 14.11 | 14.24 | 0 | -0.29(-2.03%) |
Feb 26, 2009 | 15.09 | 15.09 | 14.47 | 14.54 | 387,200 | -0.22(-1.52%) |
Feb 25, 2009 | 14.90 | 15.05 | 14.55 | 14.76 | 582,755 | -0.31(-2.04%) |
Feb 24, 2009 | 14.80 | 15.20 | 14.46 | 15.07 | 637,364 | +0.47(+3.22%) |
Feb 23, 2009 | 15.40 | 15.47 | 14.55 | 14.60 | 346,735 | -0.72(-4.68%) |
Feb 20, 2009 | 15.40 | 15.48 | 14.96 | 15.31 | 397,141 | -0.26(-1.69%) |
Feb 19, 2009 | 15.97 | 16.14 | 15.50 | 15.58 | 306,905 | -0.30(-1.88%) |
Feb 18, 2009 | 16.06 | 16.24 | 15.70 | 15.88 | 395,805 | -0.08(-0.50%) |
Feb 17, 2009 | 16.31 | 16.31 | 15.84 | 15.95 | 270,478 | -0.75(-4.47%) |
Feb 13, 2009 | 16.79 | 17.06 | 16.68 | 16.70 | 266,470 | -0.11(-0.63%) |
Feb 12, 2009 | 16.60 | 16.81 | 16.23 | 16.81 | 409,034 | -0.07(-0.42%) |
Feb 11, 2009 | 16.97 | 17.05 | 16.67 | 16.88 | 346,248 | +0.04(+0.26%) |
Feb 10, 2009 | 17.54 | 17.68 | 16.70 | 16.83 | 222,847 | -0.87(-4.89%) |
Feb 09, 2009 | 17.44 | 17.80 | 17.32 | 17.70 | 333,888 | +0.33(+1.87%) |
Feb 06, 2009 | 16.97 | 17.52 | 16.96 | 17.37 | 223,350 | +0.42(+2.46%) |
Feb 05, 2009 | 16.66 | 17.15 | 16.46 | 16.96 | 363,214 | +0.11(+0.65%) |
Feb 04, 2009 | 16.89 | 17.22 | 16.77 | 16.85 | 589,735 | +0.02(+0.10%) |
Feb 03, 2009 | 16.65 | 16.92 | 16.54 | 16.83 | 387,505 | +0.31(+1.86%) |
Feb 02, 2009 | 16.59 | 16.66 | 16.30 | 16.52 | 208,918 | -0.30(-1.80%) |
Jan 30, 2009 | 17.32 | 17.35 | 16.70 | 16.82 | 0 | -0.46(-2.64%) |
Jan 29, 2009 | 17.65 | 17.69 | 17.23 | 17.28 | 146,018 | -0.65(-3.60%) |
Jan 28, 2009 | 17.86 | 18.07 | 17.67 | 17.93 | 322,028 | +0.52(+3.00%) |
Jan 27, 2009 | 17.16 | 17.49 | 17.12 | 17.40 | 250,211 | +0.36(+2.14%) |
Jan 26, 2009 | 17.00 | 17.38 | 16.81 | 17.04 | 255,387 | +0.14(+0.81%) |
Jan 23, 2009 | 16.81 | 17.19 | 16.70 | 16.90 | 264,356 | -0.38(-2.21%) |
Jan 22, 2009 | 17.01 | 17.45 | 16.81 | 17.29 | 280,772 | -0.16(-0.93%) |
Jan 21, 2009 | 17.25 | 17.47 | 16.78 | 17.45 | 138,469 | +0.49(+2.87%) |
Jan 20, 2009 | 17.79 | 17.79 | 16.90 | 16.96 | 262,881 | -0.90(-5.02%) |
Jan 16, 2009 | 17.97 | 18.02 | 17.32 | 17.86 | 151,458 | +0.18(+1.02%) |
Jan 15, 2009 | 17.51 | 17.87 | 16.98 | 17.68 | 294,099 | +0.11(+0.60%) |
Jan 14, 2009 | 17.86 | 17.87 | 17.44 | 17.57 | 157,691 | -0.67(-3.66%) |
Jan 13, 2009 | 18.39 | 18.52 | 17.98 | 18.24 | 322,509 | -0.26(-1.40%) |
Jan 12, 2009 | 18.94 | 18.94 | 18.35 | 18.50 | 137,468 | -0.47(-2.49%) |
Jan 09, 2009 | 19.34 | 19.39 | 18.84 | 18.97 | 137,313 | -0.35(-1.79%) |
Jan 08, 2009 | 19.17 | 19.35 | 18.99 | 19.32 | 249,299 | +0.06(+0.31%) |
Jan 07, 2009 | 19.68 | 19.68 | 19.14 | 19.26 | 189,558 | -0.71(-3.58%) |
Jan 06, 2009 | 19.77 | 20.12 | 19.74 | 19.97 | 138,558 | +0.37(+1.91%) |
Jan 05, 2009 | 19.54 | 19.77 | 19.38 | 19.60 | 111,764 | -0.00(-0.02%) |
Jan 02, 2009 | 19.06 | 19.73 | 18.87 | 19.60 | 0 | +0.68(+3.60%) |