Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.20 | 16.69 | 15.95 | 16.47 | 197,051 | +0.55(+3.44%) |
Mar 30, 2009 | 16.09 | 16.28 | 15.82 | 15.93 | 215,924 | -1.53(-8.78%) |
Mar 26, 2009 | 17.49 | 17.51 | 16.69 | 17.46 | 180,368 | +0.33(+1.92%) |
Mar 25, 2009 | 17.79 | 17.79 | 15.98 | 17.13 | 216,811 | +0.71(+4.33%) |
Mar 24, 2009 | 17.76 | 18.25 | 16.36 | 16.42 | 204,339 | -1.67(-9.23%) |
Mar 23, 2009 | 16.58 | 18.09 | 16.20 | 18.09 | 262,727 | +2.24(+14.16%) |
Mar 20, 2009 | 16.42 | 16.75 | 15.84 | 15.84 | 182,468 | -0.38(-2.36%) |
Mar 19, 2009 | 17.27 | 17.38 | 15.98 | 16.23 | 184,965 | -0.82(-4.82%) |
Mar 18, 2009 | 15.87 | 17.10 | 14.80 | 17.05 | 256,445 | +0.99(+6.13%) |
Mar 17, 2009 | 15.05 | 16.06 | 14.91 | 16.06 | 192,452 | +1.04(+6.92%) |
Mar 16, 2009 | 15.74 | 16.12 | 14.94 | 15.02 | 224,901 | -0.57(-3.68%) |
Mar 13, 2009 | 15.95 | 15.98 | 15.22 | 15.60 | 165,633 | -0.11(-0.70%) |
Mar 12, 2009 | 14.26 | 15.76 | 13.96 | 15.71 | 240,138 | +1.31(+9.13%) |
Mar 11, 2009 | 14.78 | 15.13 | 14.18 | 14.39 | 160,236 | -0.22(-1.50%) |
Mar 10, 2009 | 13.74 | 14.61 | 13.46 | 14.61 | 236,792 | +1.34(+10.10%) |
Mar 09, 2009 | 13.35 | 13.96 | 13.16 | 13.27 | 175,552 | -0.22(-1.62%) |
Mar 06, 2009 | 13.82 | 14.18 | 12.89 | 13.49 | 202,198 | -0.19(-1.40%) |
Mar 05, 2009 | 14.37 | 14.94 | 13.49 | 13.68 | 308,344 | -1.04(-7.06%) |
Mar 04, 2009 | 15.60 | 15.60 | 14.09 | 14.72 | 171,669 | -1.15(-7.24%) |
Mar 02, 2009 | 16.28 | 17.43 | 15.74 | 15.87 | 298,805 | -0.68(-4.13%) |
Feb 27, 2009 | 16.88 | 17.65 | 16.31 | 16.56 | 222,994 | -0.60(-3.51%) |
Feb 26, 2009 | 16.67 | 17.90 | 16.58 | 17.16 | 149,620 | +0.38(+2.28%) |
Feb 25, 2009 | 17.24 | 17.87 | 16.15 | 16.77 | 233,799 | -0.57(-3.31%) |
Feb 24, 2009 | 16.36 | 17.40 | 16.15 | 17.35 | 249,910 | +1.07(+6.55%) |
Feb 23, 2009 | 16.75 | 17.24 | 16.25 | 16.28 | 272,436 | -0.36(-2.14%) |
Feb 20, 2009 | 16.86 | 17.08 | 15.90 | 16.64 | 287,986 | -0.60(-3.49%) |
Feb 19, 2009 | 18.17 | 18.53 | 17.21 | 17.24 | 125,053 | -0.68(-3.82%) |
Feb 18, 2009 | 18.06 | 18.50 | 17.69 | 17.92 | 233,361 | +0.16(+0.92%) |
Feb 17, 2009 | 18.20 | 18.36 | 17.76 | 17.76 | 262,009 | -0.79(-4.28%) |
Feb 13, 2009 | 19.32 | 19.48 | 18.42 | 18.55 | 181,536 | -0.68(-3.56%) |
Feb 12, 2009 | 18.25 | 19.40 | 18.23 | 19.24 | 216,102 | -0.08(-0.42%) |
Feb 11, 2009 | 19.13 | 19.89 | 18.91 | 19.32 | 154,508 | +0.30(+1.58%) |
Feb 10, 2009 | 20.25 | 20.52 | 19.02 | 19.02 | 204,613 | -1.45(-7.09%) |
Feb 09, 2009 | 20.50 | 20.88 | 20.11 | 20.47 | 118,329 | -0.05(-0.27%) |
Feb 06, 2009 | 18.99 | 20.58 | 18.99 | 20.52 | 180,604 | +1.45(+7.60%) |
Feb 05, 2009 | 18.61 | 19.46 | 18.44 | 19.07 | 218,828 | +0.36(+1.90%) |
Feb 04, 2009 | 18.69 | 19.32 | 18.50 | 18.72 | 141,355 | +0.19(+1.03%) |
Feb 03, 2009 | 18.99 | 19.27 | 18.17 | 18.53 | 158,381 | -0.22(-1.17%) |
Feb 02, 2009 | 18.06 | 18.85 | 18.01 | 18.75 | 160,459 | +0.41(+2.24%) |
Jan 30, 2009 | 19.18 | 19.54 | 18.28 | 18.33 | 175,126 | -0.57(-3.04%) |
Jan 29, 2009 | 20.50 | 20.50 | 18.91 | 18.91 | 173,022 | -1.83(-8.84%) |
Jan 28, 2009 | 20.00 | 20.77 | 19.84 | 20.74 | 181,940 | +1.18(+6.01%) |
Jan 27, 2009 | 19.51 | 19.79 | 19.07 | 19.57 | 130,410 | +0.19(+0.99%) |
Jan 26, 2009 | 19.73 | 20.39 | 19.13 | 19.37 | 131,147 | -0.27(-1.39%) |
Jan 23, 2009 | 19.57 | 19.79 | 19.02 | 19.65 | 239,804 | -0.63(-3.10%) |
Jan 22, 2009 | 21.67 | 21.67 | 20.09 | 20.28 | 174,778 | -1.94(-8.74%) |
Jan 21, 2009 | 21.21 | 22.25 | 20.09 | 22.22 | 227,541 | +1.42(+6.84%) |
Jan 20, 2009 | 22.55 | 22.85 | 20.80 | 20.80 | 221,201 | -2.24(-9.74%) |
Jan 16, 2009 | 23.04 | 23.89 | 21.95 | 23.04 | 172,188 | +0.19(+0.84%) |
Jan 15, 2009 | 22.85 | 23.29 | 21.95 | 22.85 | 175,398 | +0.05(+0.24%) |
Jan 14, 2009 | 23.64 | 23.97 | 22.74 | 22.80 | 147,948 | -1.40(-5.77%) |
Jan 13, 2009 | 23.59 | 24.22 | 23.45 | 24.19 | 115,756 | +0.63(+2.67%) |
Jan 12, 2009 | 24.36 | 24.68 | 23.53 | 23.56 | 179,803 | -0.90(-3.69%) |
Jan 09, 2009 | 25.70 | 25.94 | 24.41 | 24.46 | 123,448 | -1.18(-4.59%) |
Jan 08, 2009 | 25.67 | 26.00 | 25.34 | 25.64 | 113,600 | -0.16(-0.64%) |
Jan 07, 2009 | 25.86 | 26.63 | 25.64 | 25.81 | 184,811 | -0.77(-2.88%) |
Jan 06, 2009 | 25.81 | 26.98 | 25.59 | 26.57 | 222,157 | +0.96(+3.74%) |
Jan 05, 2009 | 26.33 | 26.33 | 25.20 | 25.61 | 138,618 | -0.41(-1.58%) |