Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.65 | 17.88 | 16.81 | 17.47 | 49,442 | +0.01(+0.03%) |
Mar 30, 2009 | 17.10 | 17.78 | 16.53 | 17.46 | 23,406 | -0.75(-4.12%) |
Mar 26, 2009 | 17.93 | 18.22 | 17.55 | 18.22 | 45,344 | +0.57(+3.21%) |
Mar 25, 2009 | 17.39 | 17.73 | 16.40 | 17.65 | 19,857 | +0.29(+1.65%) |
Mar 24, 2009 | 17.62 | 17.77 | 17.21 | 17.36 | 31,993 | -0.39(-2.21%) |
Mar 23, 2009 | 17.64 | 17.91 | 17.44 | 17.76 | 39,017 | +0.38(+2.16%) |
Mar 20, 2009 | 17.93 | 17.93 | 16.84 | 17.38 | 54,391 | -0.39(-2.18%) |
Mar 19, 2009 | 17.59 | 18.16 | 17.54 | 17.77 | 33,998 | +0.59(+3.43%) |
Mar 18, 2009 | 16.38 | 17.50 | 15.88 | 17.18 | 53,838 | +0.78(+4.79%) |
Mar 17, 2009 | 15.69 | 16.42 | 15.30 | 16.39 | 61,918 | +0.48(+2.99%) |
Mar 16, 2009 | 15.69 | 16.09 | 15.67 | 15.92 | 29,914 | +0.24(+1.50%) |
Mar 13, 2009 | 15.60 | 15.68 | 15.03 | 15.68 | 22,176 | +0.10(+0.65%) |
Mar 12, 2009 | 15.18 | 15.69 | 14.71 | 15.58 | 32,707 | +0.29(+1.87%) |
Mar 11, 2009 | 15.41 | 15.64 | 15.02 | 15.30 | 37,085 | +0.17(+1.15%) |
Mar 10, 2009 | 14.29 | 15.13 | 14.01 | 15.12 | 35,895 | +1.11(+7.92%) |
Mar 09, 2009 | 14.15 | 14.15 | 13.91 | 14.01 | 25,279 | -0.42(-2.91%) |
Mar 06, 2009 | 14.52 | 15.02 | 14.23 | 14.43 | 15,261 | +0.00(+0.00%) |
Mar 05, 2009 | 14.89 | 15.49 | 14.43 | 14.43 | 26,205 | -0.72(-4.74%) |
Mar 04, 2009 | 14.21 | 15.26 | 14.02 | 15.15 | 16,949 | +1.43(+10.42%) |
Mar 02, 2009 | 14.54 | 14.68 | 13.72 | 13.72 | 59,413 | -0.94(-6.42%) |
Feb 27, 2009 | 14.92 | 15.67 | 14.58 | 14.66 | 29,941 | -0.41(-2.75%) |
Feb 26, 2009 | 15.31 | 15.31 | 15.08 | 15.08 | 22,978 | -0.16(-1.03%) |
Feb 25, 2009 | 15.52 | 15.63 | 15.16 | 15.23 | 26,519 | -0.31(-2.02%) |
Feb 24, 2009 | 14.85 | 15.68 | 14.64 | 15.55 | 58,348 | +0.66(+4.40%) |
Feb 23, 2009 | 15.45 | 15.56 | 14.85 | 14.89 | 51,529 | -0.66(-4.25%) |
Feb 20, 2009 | 15.42 | 15.75 | 15.42 | 15.55 | 15,734 | -0.14(-0.89%) |
Feb 19, 2009 | 15.77 | 15.83 | 15.25 | 15.69 | 14,854 | +0.04(+0.29%) |
Feb 18, 2009 | 15.42 | 15.86 | 15.42 | 15.65 | 18,879 | +0.24(+1.56%) |
Feb 17, 2009 | 15.69 | 16.16 | 15.41 | 15.41 | 29,741 | -0.40(-2.52%) |
Feb 13, 2009 | 15.79 | 16.21 | 15.69 | 15.81 | 36,298 | +0.07(+0.46%) |
Feb 12, 2009 | 15.57 | 16.19 | 15.56 | 15.73 | 18,125 | -0.38(-2.37%) |
Feb 11, 2009 | 15.95 | 16.21 | 15.95 | 16.11 | 22,813 | +0.19(+1.20%) |
Feb 10, 2009 | 16.39 | 16.39 | 15.85 | 15.92 | 53,288 | -0.41(-2.51%) |
Feb 09, 2009 | 15.97 | 16.53 | 15.62 | 16.33 | 27,343 | +0.26(+1.60%) |
Feb 06, 2009 | 15.70 | 16.07 | 15.64 | 16.07 | 47,451 | +0.46(+2.94%) |
Feb 05, 2009 | 15.79 | 16.16 | 15.42 | 15.62 | 34,510 | -0.23(-1.45%) |
Feb 04, 2009 | 16.23 | 16.25 | 15.83 | 15.85 | 29,547 | -0.34(-2.08%) |
Feb 03, 2009 | 16.11 | 16.33 | 15.82 | 16.18 | 20,649 | +0.42(+2.67%) |
Feb 02, 2009 | 15.69 | 15.97 | 15.13 | 15.76 | 81,692 | +0.33(+2.11%) |
Jan 30, 2009 | 15.55 | 16.13 | 15.24 | 15.44 | 68,991 | -0.03(-0.18%) |
Jan 29, 2009 | 15.64 | 15.87 | 15.42 | 15.46 | 27,545 | -0.29(-1.85%) |
Jan 28, 2009 | 16.04 | 16.08 | 15.55 | 15.76 | 70,293 | -0.03(-0.18%) |
Jan 27, 2009 | 15.52 | 16.50 | 15.09 | 15.78 | 78,995 | +0.26(+1.70%) |
Jan 26, 2009 | 15.42 | 15.54 | 15.22 | 15.52 | 31,632 | +0.13(+0.87%) |
Jan 23, 2009 | 14.70 | 16.12 | 14.55 | 15.39 | 47,795 | +0.28(+1.84%) |
Jan 22, 2009 | 15.04 | 15.51 | 14.66 | 15.11 | 50,669 | -0.15(-0.96%) |
Jan 21, 2009 | 14.46 | 15.41 | 14.46 | 15.25 | 79,669 | +0.50(+3.38%) |
Jan 20, 2009 | 15.44 | 15.52 | 14.71 | 14.75 | 24,510 | -0.83(-5.31%) |
Jan 16, 2009 | 15.42 | 15.69 | 15.11 | 15.58 | 53,428 | +0.24(+1.53%) |
Jan 15, 2009 | 14.83 | 15.37 | 14.54 | 15.35 | 63,365 | +0.50(+3.36%) |
Jan 14, 2009 | 14.51 | 15.27 | 14.51 | 14.85 | 69,092 | +0.34(+2.32%) |
Jan 13, 2009 | 14.17 | 14.84 | 14.15 | 14.51 | 24,924 | +0.36(+2.51%) |
Jan 12, 2009 | 14.78 | 14.98 | 14.01 | 14.16 | 41,378 | -0.60(-4.05%) |
Jan 09, 2009 | 15.13 | 15.16 | 14.68 | 14.75 | 74,338 | -0.20(-1.31%) |
Jan 08, 2009 | 14.37 | 14.95 | 14.37 | 14.95 | 22,962 | +0.45(+3.09%) |
Jan 07, 2009 | 14.42 | 14.84 | 14.31 | 14.50 | 10,547 | -0.08(-0.56%) |
Jan 06, 2009 | 14.22 | 15.01 | 14.15 | 14.58 | 21,081 | +0.36(+2.52%) |
Jan 05, 2009 | 15.12 | 15.12 | 13.98 | 14.22 | 66,527 | -0.82(-5.48%) |