Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.99 | 16.54 | 15.47 | 16.03 | 108,451 | +0.32(+2.04%) |
Mar 30, 2009 | 16.50 | 16.52 | 15.39 | 15.71 | 111,694 | -1.89(-10.75%) |
Mar 26, 2009 | 16.79 | 17.63 | 16.76 | 17.60 | 132,713 | +1.12(+6.77%) |
Mar 25, 2009 | 16.60 | 17.32 | 15.63 | 16.49 | 109,057 | -0.01(-0.06%) |
Mar 24, 2009 | 16.41 | 17.29 | 16.32 | 16.49 | 179,729 | -0.17(-1.04%) |
Mar 23, 2009 | 15.59 | 16.75 | 15.25 | 16.67 | 226,487 | +1.25(+8.13%) |
Mar 20, 2009 | 15.84 | 15.84 | 15.22 | 15.42 | 292,727 | -0.27(-1.69%) |
Mar 19, 2009 | 15.64 | 16.07 | 15.50 | 15.68 | 272,629 | +0.20(+1.30%) |
Mar 18, 2009 | 15.09 | 15.55 | 14.74 | 15.48 | 195,336 | +0.39(+2.61%) |
Mar 17, 2009 | 14.68 | 15.10 | 14.39 | 15.09 | 158,541 | +0.35(+2.36%) |
Mar 16, 2009 | 15.15 | 15.44 | 14.69 | 14.74 | 129,127 | +0.02(+0.12%) |
Mar 13, 2009 | 14.73 | 15.18 | 14.21 | 14.72 | 149,983 | +0.05(+0.31%) |
Mar 12, 2009 | 14.12 | 14.81 | 13.89 | 14.68 | 181,926 | +0.46(+3.22%) |
Mar 11, 2009 | 14.13 | 14.66 | 13.85 | 14.22 | 183,539 | +0.14(+0.97%) |
Mar 10, 2009 | 13.72 | 14.17 | 13.49 | 14.08 | 275,110 | +0.63(+4.69%) |
Mar 09, 2009 | 13.08 | 13.84 | 13.08 | 13.45 | 261,055 | +0.17(+1.31%) |
Mar 06, 2009 | 13.52 | 13.71 | 12.85 | 13.28 | 187,675 | -0.15(-1.09%) |
Mar 05, 2009 | 14.14 | 14.14 | 13.09 | 13.42 | 270,669 | -1.12(-7.67%) |
Mar 04, 2009 | 13.73 | 14.91 | 13.73 | 14.54 | 181,487 | +0.57(+4.06%) |
Mar 02, 2009 | 14.62 | 14.62 | 13.69 | 13.97 | 190,914 | -0.97(-6.49%) |
Feb 27, 2009 | 14.47 | 15.24 | 14.36 | 14.94 | 116,289 | +0.18(+1.24%) |
Feb 26, 2009 | 14.33 | 15.63 | 14.33 | 14.76 | 158,387 | -0.26(-1.71%) |
Feb 25, 2009 | 15.59 | 15.60 | 14.37 | 15.01 | 233,513 | -0.66(-4.20%) |
Feb 24, 2009 | 15.11 | 15.91 | 15.09 | 15.67 | 253,444 | +0.73(+4.90%) |
Feb 23, 2009 | 15.86 | 16.03 | 14.74 | 14.94 | 185,747 | -0.66(-4.22%) |
Feb 20, 2009 | 15.33 | 15.85 | 15.10 | 15.60 | 183,843 | -0.05(-0.35%) |
Feb 19, 2009 | 16.22 | 16.37 | 15.38 | 15.65 | 201,679 | -0.33(-2.06%) |
Feb 18, 2009 | 15.70 | 16.52 | 15.41 | 15.98 | 458,653 | +1.03(+6.91%) |
Feb 17, 2009 | 17.37 | 17.37 | 14.78 | 14.95 | 795,263 | -2.16(-12.61%) |
Feb 13, 2009 | 17.67 | 17.67 | 16.76 | 17.11 | 297,545 | -0.59(-3.36%) |
Feb 12, 2009 | 16.57 | 18.07 | 16.54 | 17.70 | 248,474 | -0.25(-1.38%) |
Feb 11, 2009 | 18.47 | 18.84 | 17.61 | 17.95 | 151,140 | -0.48(-2.58%) |
Feb 10, 2009 | 19.31 | 19.46 | 18.00 | 18.42 | 152,089 | -0.91(-4.68%) |
Feb 09, 2009 | 19.59 | 19.90 | 18.84 | 19.33 | 129,488 | -0.45(-2.27%) |
Feb 06, 2009 | 18.71 | 19.90 | 18.71 | 19.78 | 249,160 | +1.00(+5.31%) |
Feb 05, 2009 | 18.01 | 19.01 | 17.99 | 18.78 | 117,735 | +0.54(+2.96%) |
Feb 04, 2009 | 18.71 | 19.11 | 18.12 | 18.24 | 53,938 | -0.52(-2.78%) |
Feb 03, 2009 | 17.63 | 18.86 | 17.61 | 18.76 | 173,802 | +1.23(+7.04%) |
Feb 02, 2009 | 17.21 | 17.86 | 16.85 | 17.53 | 101,134 | +0.02(+0.10%) |
Jan 30, 2009 | 18.46 | 18.68 | 17.22 | 17.51 | 94,746 | -0.69(-3.82%) |
Jan 29, 2009 | 17.94 | 18.43 | 17.72 | 18.20 | 176,404 | -0.05(-0.25%) |
Jan 28, 2009 | 17.41 | 18.59 | 17.14 | 18.25 | 239,058 | +1.21(+7.08%) |
Jan 27, 2009 | 16.76 | 17.33 | 16.49 | 17.04 | 208,087 | +0.45(+2.70%) |
Jan 26, 2009 | 16.46 | 17.29 | 16.25 | 16.60 | 183,094 | +0.10(+0.61%) |
Jan 23, 2009 | 16.64 | 17.02 | 16.25 | 16.49 | 233,299 | -0.56(-3.27%) |
Jan 22, 2009 | 17.72 | 17.90 | 16.58 | 17.05 | 177,376 | -0.57(-3.22%) |
Jan 21, 2009 | 17.10 | 17.72 | 16.97 | 17.62 | 173,574 | +0.69(+4.05%) |
Jan 20, 2009 | 17.72 | 17.97 | 16.83 | 16.93 | 175,869 | -1.13(-6.28%) |
Jan 16, 2009 | 18.38 | 18.38 | 17.30 | 18.07 | 145,289 | -0.13(-0.70%) |
Jan 15, 2009 | 17.58 | 18.89 | 17.13 | 18.20 | 144,344 | +0.57(+3.22%) |
Jan 14, 2009 | 18.03 | 18.39 | 17.42 | 17.63 | 189,883 | -0.72(-3.94%) |
Jan 13, 2009 | 19.11 | 19.48 | 17.68 | 18.35 | 342,056 | +0.14(+0.75%) |
Jan 12, 2009 | 17.46 | 18.58 | 17.34 | 18.21 | 397,034 | +0.76(+4.35%) |
Jan 09, 2009 | 18.48 | 18.48 | 17.23 | 17.45 | 169,639 | -1.16(-6.24%) |
Jan 08, 2009 | 18.75 | 18.75 | 17.91 | 18.62 | 161,055 | -0.12(-0.63%) |
Jan 07, 2009 | 19.23 | 19.58 | 18.52 | 18.73 | 204,834 | -0.71(-3.67%) |
Jan 06, 2009 | 18.31 | 19.90 | 18.25 | 19.45 | 309,563 | +1.34(+7.42%) |
Jan 05, 2009 | 17.83 | 18.58 | 17.24 | 18.10 | 197,021 | +0.35(+1.96%) |