Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.00 | 17.29 | 16.63 | 16.86 | 313,163 | +0.02(+0.10%) |
Mar 30, 2009 | 17.16 | 17.16 | 16.23 | 16.85 | 513,449 | -0.86(-4.87%) |
Mar 26, 2009 | 17.06 | 17.82 | 16.85 | 17.71 | 418,545 | +0.91(+5.39%) |
Mar 25, 2009 | 16.35 | 17.21 | 16.17 | 16.80 | 381,412 | +0.55(+3.40%) |
Mar 24, 2009 | 16.66 | 16.90 | 16.20 | 16.25 | 339,196 | -0.62(-3.68%) |
Mar 23, 2009 | 16.35 | 16.87 | 16.26 | 16.87 | 222,397 | +1.34(+8.66%) |
Mar 20, 2009 | 16.08 | 16.26 | 15.37 | 15.53 | 341,932 | -0.81(-4.96%) |
Mar 19, 2009 | 16.23 | 16.47 | 15.98 | 16.34 | 274,788 | +0.39(+2.43%) |
Mar 18, 2009 | 15.29 | 16.23 | 15.11 | 15.95 | 267,253 | +0.62(+4.05%) |
Mar 17, 2009 | 14.64 | 15.36 | 14.59 | 15.33 | 252,217 | +0.53(+3.55%) |
Mar 16, 2009 | 15.01 | 15.34 | 14.68 | 14.80 | 265,577 | -0.17(-1.15%) |
Mar 13, 2009 | 15.09 | 15.16 | 14.52 | 14.98 | 0 | -0.06(-0.40%) |
Mar 12, 2009 | 14.50 | 15.17 | 14.03 | 15.04 | 320,253 | +0.50(+3.44%) |
Mar 11, 2009 | 14.86 | 15.11 | 14.25 | 14.54 | 377,001 | -0.18(-1.23%) |
Mar 10, 2009 | 14.09 | 14.75 | 13.97 | 14.72 | 334,391 | +0.96(+6.95%) |
Mar 09, 2009 | 14.05 | 14.76 | 13.67 | 13.76 | 378,187 | -0.61(-4.26%) |
Mar 06, 2009 | 14.35 | 14.71 | 13.90 | 14.37 | 0 | +0.37(+2.65%) |
Mar 05, 2009 | 14.61 | 14.86 | 13.92 | 14.00 | 319,032 | -1.03(-6.83%) |
Mar 04, 2009 | 15.26 | 15.46 | 14.79 | 15.03 | 474,795 | +0.50(+3.44%) |
Mar 02, 2009 | 14.42 | 14.75 | 14.08 | 14.53 | 566,817 | -0.10(-0.71%) |
Feb 27, 2009 | 14.56 | 15.01 | 14.52 | 14.63 | 0 | -0.22(-1.45%) |
Feb 26, 2009 | 15.25 | 15.52 | 14.79 | 14.85 | 315,812 | -0.29(-1.94%) |
Feb 25, 2009 | 15.66 | 15.70 | 14.84 | 15.14 | 379,324 | -0.70(-4.41%) |
Feb 24, 2009 | 15.38 | 16.03 | 15.17 | 15.84 | 364,711 | +0.73(+4.85%) |
Feb 23, 2009 | 15.79 | 16.01 | 15.08 | 15.11 | 460,018 | -0.76(-4.78%) |
Feb 20, 2009 | 15.61 | 16.23 | 15.42 | 15.86 | 0 | -0.08(-0.49%) |
Feb 19, 2009 | 16.41 | 16.58 | 15.88 | 15.94 | 376,915 | -0.41(-2.48%) |
Feb 18, 2009 | 16.78 | 16.89 | 16.17 | 16.35 | 587,071 | -0.40(-2.37%) |
Feb 17, 2009 | 16.57 | 16.96 | 16.01 | 16.74 | 744,172 | -0.31(-1.82%) |
Feb 13, 2009 | 17.33 | 17.60 | 16.96 | 17.05 | 0 | -0.28(-1.64%) |
Feb 12, 2009 | 16.96 | 17.39 | 16.42 | 17.34 | 598,322 | +0.36(+2.13%) |
Feb 11, 2009 | 17.03 | 17.50 | 16.48 | 16.98 | 1,327,718 | -1.04(-5.79%) |
Feb 10, 2009 | 19.28 | 19.64 | 18.02 | 18.02 | 968,274 | -1.45(-7.44%) |
Feb 09, 2009 | 19.87 | 19.94 | 19.42 | 19.47 | 611,516 | -0.47(-2.38%) |
Feb 06, 2009 | 20.03 | 20.67 | 19.77 | 19.94 | 0 | -0.16(-0.77%) |
Feb 05, 2009 | 19.71 | 20.63 | 19.36 | 20.10 | 374,834 | +0.29(+1.48%) |
Feb 04, 2009 | 19.64 | 20.59 | 19.48 | 19.80 | 412,573 | +0.16(+0.83%) |
Feb 03, 2009 | 19.65 | 19.92 | 19.20 | 19.64 | 301,949 | +0.12(+0.62%) |
Feb 02, 2009 | 18.98 | 19.84 | 18.71 | 19.52 | 379,102 | +0.31(+1.62%) |
Jan 30, 2009 | 20.49 | 20.82 | 19.11 | 19.21 | 0 | -1.16(-5.67%) |
Jan 29, 2009 | 20.69 | 20.80 | 20.23 | 20.36 | 152,559 | -0.74(-3.51%) |
Jan 28, 2009 | 20.48 | 21.31 | 20.30 | 21.11 | 254,420 | +1.10(+5.52%) |
Jan 27, 2009 | 19.48 | 20.13 | 19.42 | 20.00 | 129,614 | +0.53(+2.75%) |
Jan 26, 2009 | 19.16 | 20.03 | 19.03 | 19.47 | 271,243 | +0.31(+1.62%) |
Jan 23, 2009 | 18.55 | 19.66 | 18.54 | 19.16 | 0 | -0.16(-0.85%) |
Jan 22, 2009 | 19.88 | 19.88 | 18.68 | 19.32 | 391,288 | -0.80(-3.98%) |
Jan 21, 2009 | 19.50 | 20.23 | 18.83 | 20.12 | 319,815 | +0.97(+5.04%) |
Jan 20, 2009 | 20.55 | 20.64 | 19.08 | 19.16 | 477,309 | -1.75(-8.37%) |
Jan 16, 2009 | 21.02 | 21.09 | 20.05 | 20.91 | 0 | +0.34(+1.63%) |
Jan 15, 2009 | 19.89 | 20.71 | 19.31 | 20.57 | 413,363 | +0.63(+3.16%) |
Jan 14, 2009 | 20.55 | 20.55 | 19.79 | 19.94 | 269,731 | -0.95(-4.54%) |
Jan 13, 2009 | 20.39 | 20.97 | 20.30 | 20.89 | 433,854 | +0.42(+2.06%) |
Jan 12, 2009 | 20.69 | 20.88 | 20.18 | 20.47 | 345,746 | -0.58(-2.75%) |
Jan 09, 2009 | 22.26 | 22.26 | 20.79 | 21.05 | 283,215 | -1.10(-4.98%) |
Jan 08, 2009 | 21.61 | 22.26 | 21.49 | 22.15 | 308,056 | +0.05(+0.23%) |
Jan 07, 2009 | 22.43 | 22.81 | 21.67 | 22.10 | 400,370 | -0.65(-2.84%) |
Jan 06, 2009 | 22.76 | 23.10 | 22.14 | 22.74 | 475,779 | +0.22(+0.96%) |
Jan 05, 2009 | 22.30 | 22.85 | 22.13 | 22.53 | 356,561 | +0.16(+0.73%) |
Jan 02, 2009 | 21.53 | 22.55 | 21.16 | 22.36 | 0 | +0.84(+3.88%) |