Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.46 | 17.18 | 16.10 | 16.83 | 19,000 | +0.63(+3.91%) |
Mar 30, 2009 | 16.22 | 16.48 | 16.04 | 16.20 | 14,138 | -1.19(-6.84%) |
Mar 26, 2009 | 16.93 | 17.44 | 16.61 | 17.39 | 34,971 | +0.65(+3.91%) |
Mar 25, 2009 | 16.38 | 17.27 | 16.12 | 16.73 | 11,872 | +0.49(+3.00%) |
Mar 24, 2009 | 17.16 | 17.36 | 16.23 | 16.25 | 19,018 | -1.09(-6.29%) |
Mar 23, 2009 | 16.69 | 17.35 | 14.97 | 17.34 | 36,612 | +1.76(+11.33%) |
Mar 20, 2009 | 16.08 | 16.08 | 15.22 | 15.57 | 65,603 | -0.35(-2.22%) |
Mar 19, 2009 | 15.83 | 16.14 | 15.69 | 15.92 | 17,301 | +0.44(+2.82%) |
Mar 18, 2009 | 14.77 | 15.57 | 14.28 | 15.49 | 37,842 | +0.71(+4.77%) |
Mar 17, 2009 | 14.74 | 15.02 | 14.38 | 14.78 | 32,331 | +0.31(+2.15%) |
Mar 16, 2009 | 14.65 | 15.17 | 14.12 | 14.47 | 14,280 | -0.02(-0.11%) |
Mar 13, 2009 | 14.69 | 15.31 | 14.45 | 14.49 | 34,663 | -0.18(-1.24%) |
Mar 12, 2009 | 13.29 | 14.98 | 13.09 | 14.67 | 27,308 | +1.28(+9.58%) |
Mar 11, 2009 | 13.49 | 13.52 | 13.01 | 13.39 | 17,868 | -0.10(-0.73%) |
Mar 10, 2009 | 12.98 | 13.49 | 12.98 | 13.48 | 40,406 | +0.57(+4.38%) |
Mar 09, 2009 | 13.20 | 13.24 | 12.92 | 12.92 | 20,898 | -0.17(-1.27%) |
Mar 06, 2009 | 13.33 | 13.33 | 13.03 | 13.08 | 50,741 | -0.15(-1.14%) |
Mar 05, 2009 | 13.05 | 13.44 | 13.05 | 13.24 | 22,644 | -0.13(-1.01%) |
Mar 04, 2009 | 13.10 | 13.60 | 12.91 | 13.37 | 41,747 | +0.21(+1.62%) |
Mar 02, 2009 | 13.14 | 13.95 | 13.14 | 13.16 | 22,916 | -0.24(-1.78%) |
Feb 27, 2009 | 13.12 | 13.82 | 13.05 | 13.40 | 33,984 | -0.16(-1.15%) |
Feb 26, 2009 | 13.82 | 14.14 | 13.51 | 13.55 | 27,757 | -0.23(-1.66%) |
Feb 25, 2009 | 14.44 | 14.44 | 13.63 | 13.78 | 21,366 | -0.72(-4.94%) |
Feb 24, 2009 | 12.83 | 14.85 | 12.82 | 14.50 | 35,643 | +1.55(+11.94%) |
Feb 23, 2009 | 13.80 | 13.80 | 12.88 | 12.95 | 32,031 | -0.73(-5.31%) |
Feb 20, 2009 | 12.99 | 13.84 | 12.99 | 13.68 | 21,207 | +0.53(+4.07%) |
Feb 19, 2009 | 13.28 | 13.28 | 12.87 | 13.14 | 8,789 | +0.05(+0.36%) |
Feb 18, 2009 | 13.34 | 13.59 | 13.09 | 13.10 | 13,174 | -0.19(-1.45%) |
Feb 17, 2009 | 13.49 | 13.97 | 13.07 | 13.29 | 18,193 | -0.63(-4.55%) |
Feb 13, 2009 | 13.64 | 14.02 | 13.62 | 13.92 | 18,789 | +0.49(+3.67%) |
Feb 12, 2009 | 13.29 | 13.65 | 13.09 | 13.43 | 7,413 | -0.12(-0.88%) |
Feb 11, 2009 | 13.50 | 13.83 | 13.44 | 13.55 | 16,012 | -0.21(-1.51%) |
Feb 10, 2009 | 14.31 | 14.78 | 13.75 | 13.75 | 29,884 | -0.64(-4.44%) |
Feb 09, 2009 | 13.57 | 14.65 | 13.50 | 14.39 | 49,666 | +0.74(+5.40%) |
Feb 06, 2009 | 12.98 | 13.76 | 12.98 | 13.66 | 146,538 | +0.69(+5.28%) |
Feb 05, 2009 | 12.80 | 13.11 | 12.45 | 12.97 | 34,150 | +0.12(+0.93%) |
Feb 04, 2009 | 12.51 | 14.06 | 12.51 | 12.85 | 80,067 | +0.09(+0.69%) |
Feb 03, 2009 | 12.46 | 12.97 | 12.38 | 12.76 | 46,756 | +0.32(+2.59%) |
Feb 02, 2009 | 12.38 | 12.72 | 12.38 | 12.44 | 62,006 | +0.07(+0.54%) |
Jan 30, 2009 | 12.24 | 12.46 | 12.20 | 12.37 | 30,139 | +0.21(+1.71%) |
Jan 29, 2009 | 12.07 | 12.46 | 12.07 | 12.17 | 20,235 | +0.05(+0.39%) |
Jan 28, 2009 | 12.66 | 12.66 | 12.04 | 12.12 | 32,772 | -0.22(-1.77%) |
Jan 27, 2009 | 12.98 | 12.98 | 12.04 | 12.34 | 69,200 | -0.73(-5.60%) |
Jan 26, 2009 | 14.38 | 14.38 | 12.85 | 13.07 | 25,682 | +0.38(+3.03%) |
Jan 23, 2009 | 13.32 | 13.66 | 12.54 | 12.69 | 14,793 | -0.74(-5.53%) |
Jan 22, 2009 | 13.56 | 14.13 | 13.31 | 13.43 | 9,577 | -0.33(-2.38%) |
Jan 21, 2009 | 13.50 | 14.12 | 13.32 | 13.75 | 13,613 | +0.38(+2.83%) |
Jan 20, 2009 | 14.14 | 14.35 | 13.38 | 13.38 | 26,472 | -0.95(-6.63%) |
Jan 16, 2009 | 14.24 | 14.42 | 14.12 | 14.33 | 29,087 | +0.18(+1.28%) |
Jan 15, 2009 | 13.90 | 14.25 | 13.60 | 14.14 | 54,351 | +0.23(+1.68%) |
Jan 14, 2009 | 14.83 | 15.04 | 13.86 | 13.91 | 15,758 | -1.15(-7.62%) |
Jan 13, 2009 | 14.67 | 15.30 | 14.55 | 15.06 | 14,378 | +0.28(+1.86%) |
Jan 12, 2009 | 15.04 | 15.33 | 14.63 | 14.78 | 15,321 | -0.29(-1.93%) |
Jan 09, 2009 | 15.64 | 15.73 | 14.99 | 15.07 | 53,357 | -0.70(-4.44%) |
Jan 08, 2009 | 15.73 | 15.93 | 15.68 | 15.77 | 12,369 | +0.14(+0.90%) |
Jan 07, 2009 | 15.88 | 15.91 | 15.61 | 15.63 | 22,511 | -0.46(-2.87%) |
Jan 06, 2009 | 15.96 | 16.11 | 15.92 | 16.09 | 32,006 | +0.31(+1.94%) |
Jan 05, 2009 | 16.00 | 16.15 | 15.71 | 15.79 | 71,320 | +0.01(+0.03%) |