Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.07 | 17.29 | 16.26 | 16.90 | 51,126 | +0.11(+0.68%) |
Mar 30, 2009 | 16.43 | 17.09 | 15.89 | 16.78 | 24,359 | -0.72(-4.12%) |
Mar 26, 2009 | 17.23 | 17.50 | 16.86 | 17.50 | 47,191 | +0.54(+3.21%) |
Mar 25, 2009 | 16.71 | 17.03 | 15.76 | 16.96 | 20,666 | +0.27(+1.65%) |
Mar 24, 2009 | 16.93 | 17.07 | 16.53 | 16.68 | 33,296 | -0.38(-2.21%) |
Mar 23, 2009 | 16.95 | 17.21 | 16.75 | 17.06 | 40,607 | +0.36(+2.16%) |
Mar 20, 2009 | 17.23 | 17.23 | 16.18 | 16.70 | 56,607 | -0.37(-2.18%) |
Mar 19, 2009 | 16.91 | 17.45 | 16.86 | 17.07 | 35,383 | +0.57(+3.43%) |
Mar 18, 2009 | 15.74 | 16.82 | 15.26 | 16.51 | 56,031 | +0.75(+4.79%) |
Mar 17, 2009 | 15.07 | 15.78 | 14.70 | 15.75 | 64,441 | +0.46(+2.99%) |
Mar 16, 2009 | 15.08 | 15.46 | 15.06 | 15.29 | 31,133 | +0.23(+1.50%) |
Mar 13, 2009 | 14.99 | 15.07 | 14.44 | 15.07 | 23,080 | +0.10(+0.65%) |
Mar 12, 2009 | 14.59 | 15.07 | 14.14 | 14.97 | 34,039 | +0.27(+1.87%) |
Mar 11, 2009 | 14.81 | 15.03 | 14.43 | 14.70 | 38,596 | +0.17(+1.15%) |
Mar 10, 2009 | 13.73 | 14.54 | 13.46 | 14.53 | 37,357 | +1.07(+7.92%) |
Mar 09, 2009 | 13.60 | 13.60 | 13.36 | 13.46 | 26,309 | -0.40(-2.91%) |
Mar 06, 2009 | 13.95 | 14.43 | 13.67 | 13.87 | 15,883 | +0.00(+0.00%) |
Mar 05, 2009 | 14.30 | 14.89 | 13.87 | 13.87 | 27,273 | -0.69(-4.74%) |
Mar 04, 2009 | 13.65 | 14.66 | 13.47 | 14.56 | 17,639 | +1.37(+10.42%) |
Mar 02, 2009 | 13.98 | 14.10 | 13.18 | 13.18 | 61,834 | -0.90(-6.42%) |
Feb 27, 2009 | 14.34 | 15.05 | 14.01 | 14.09 | 31,161 | -0.40(-2.75%) |
Feb 26, 2009 | 14.71 | 14.71 | 14.49 | 14.49 | 23,914 | -0.15(-1.03%) |
Feb 25, 2009 | 14.91 | 15.02 | 14.56 | 14.64 | 27,599 | -0.30(-2.02%) |
Feb 24, 2009 | 14.27 | 15.06 | 14.07 | 14.94 | 60,725 | +0.63(+4.40%) |
Feb 23, 2009 | 14.85 | 14.95 | 14.27 | 14.31 | 53,629 | -0.64(-4.25%) |
Feb 20, 2009 | 14.82 | 15.13 | 14.82 | 14.94 | 16,375 | -0.13(-0.89%) |
Feb 19, 2009 | 15.15 | 15.21 | 14.65 | 15.08 | 15,459 | +0.04(+0.29%) |
Feb 18, 2009 | 14.82 | 15.24 | 14.82 | 15.04 | 19,649 | +0.23(+1.56%) |
Feb 17, 2009 | 15.08 | 15.53 | 14.80 | 14.80 | 30,953 | -0.38(-2.52%) |
Feb 13, 2009 | 15.18 | 15.57 | 15.08 | 15.19 | 37,777 | +0.07(+0.46%) |
Feb 12, 2009 | 14.96 | 15.55 | 14.95 | 15.12 | 18,863 | -0.37(-2.37%) |
Feb 11, 2009 | 15.32 | 15.58 | 15.32 | 15.48 | 23,743 | +0.18(+1.20%) |
Feb 10, 2009 | 15.75 | 15.75 | 15.22 | 15.30 | 55,459 | -0.39(-2.51%) |
Feb 09, 2009 | 15.35 | 15.88 | 15.01 | 15.69 | 28,457 | +0.25(+1.60%) |
Feb 06, 2009 | 15.08 | 15.45 | 15.03 | 15.45 | 49,384 | +0.44(+2.94%) |
Feb 05, 2009 | 15.18 | 15.53 | 14.82 | 15.00 | 35,916 | -0.22(-1.45%) |
Feb 04, 2009 | 15.60 | 15.62 | 15.21 | 15.22 | 30,751 | -0.32(-2.08%) |
Feb 03, 2009 | 15.48 | 15.69 | 15.20 | 15.55 | 21,490 | +0.40(+2.67%) |
Feb 02, 2009 | 15.08 | 15.34 | 14.54 | 15.14 | 85,020 | +0.31(+2.11%) |
Jan 30, 2009 | 14.94 | 15.49 | 14.64 | 14.83 | 71,801 | -0.03(-0.18%) |
Jan 29, 2009 | 15.03 | 15.25 | 14.82 | 14.86 | 28,667 | -0.28(-1.85%) |
Jan 28, 2009 | 15.41 | 15.45 | 14.94 | 15.14 | 73,157 | -0.03(-0.18%) |
Jan 27, 2009 | 14.91 | 15.85 | 14.50 | 15.17 | 82,213 | +0.25(+1.70%) |
Jan 26, 2009 | 14.82 | 14.93 | 14.63 | 14.91 | 32,921 | +0.13(+0.87%) |
Jan 23, 2009 | 14.13 | 15.49 | 13.98 | 14.78 | 49,742 | +0.27(+1.84%) |
Jan 22, 2009 | 14.45 | 14.90 | 14.09 | 14.52 | 52,734 | -0.14(-0.96%) |
Jan 21, 2009 | 13.89 | 14.81 | 13.89 | 14.66 | 82,915 | +0.48(+3.38%) |
Jan 20, 2009 | 14.84 | 14.91 | 14.13 | 14.18 | 25,509 | -0.79(-5.31%) |
Jan 16, 2009 | 14.81 | 15.08 | 14.52 | 14.97 | 55,604 | +0.23(+1.53%) |
Jan 15, 2009 | 14.25 | 14.76 | 13.98 | 14.75 | 65,947 | +0.48(+3.36%) |
Jan 14, 2009 | 13.94 | 14.67 | 13.94 | 14.27 | 71,907 | +0.32(+2.32%) |
Jan 13, 2009 | 13.61 | 14.26 | 13.60 | 13.94 | 25,939 | +0.34(+2.51%) |
Jan 12, 2009 | 14.20 | 14.40 | 13.46 | 13.60 | 43,063 | -0.57(-4.05%) |
Jan 09, 2009 | 14.54 | 14.57 | 14.10 | 14.17 | 77,366 | -0.19(-1.31%) |
Jan 08, 2009 | 13.81 | 14.36 | 13.81 | 14.36 | 23,897 | +0.43(+3.09%) |
Jan 07, 2009 | 13.86 | 14.26 | 13.75 | 13.93 | 10,977 | -0.08(-0.56%) |
Jan 06, 2009 | 13.67 | 14.42 | 13.60 | 14.01 | 21,940 | +0.34(+2.52%) |
Jan 05, 2009 | 14.53 | 14.53 | 13.43 | 13.67 | 69,237 | -0.79(-5.48%) |