Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.91 | 15.16 | 14.71 | 14.81 | 702,963 | +0.00(+0.00%) |
Mar 30, 2009 | 14.16 | 14.85 | 14.09 | 14.81 | 570,716 | +0.02(+0.17%) |
Mar 26, 2009 | 14.54 | 14.82 | 14.21 | 14.78 | 724,655 | +0.41(+2.83%) |
Mar 25, 2009 | 14.29 | 14.59 | 13.86 | 14.38 | 543,194 | +0.10(+0.72%) |
Mar 24, 2009 | 15.00 | 15.07 | 14.27 | 14.27 | 657,708 | -1.22(-7.86%) |
Mar 23, 2009 | 15.10 | 15.49 | 15.05 | 15.49 | 390,631 | +0.54(+3.64%) |
Mar 20, 2009 | 15.39 | 15.59 | 14.90 | 14.94 | 556,340 | -0.34(-2.24%) |
Mar 19, 2009 | 15.23 | 15.54 | 14.95 | 15.29 | 487,082 | +0.48(+3.22%) |
Mar 18, 2009 | 14.32 | 14.98 | 14.22 | 14.81 | 338,205 | +0.47(+3.26%) |
Mar 17, 2009 | 13.92 | 14.34 | 13.88 | 14.34 | 278,447 | +0.39(+2.76%) |
Mar 16, 2009 | 14.31 | 14.48 | 13.92 | 13.96 | 431,468 | -0.36(-2.52%) |
Mar 13, 2009 | 14.01 | 14.38 | 13.83 | 14.32 | 0 | +0.29(+2.07%) |
Mar 12, 2009 | 13.55 | 14.07 | 13.21 | 14.03 | 591,868 | +0.50(+3.71%) |
Mar 11, 2009 | 13.83 | 13.91 | 13.46 | 13.53 | 656,859 | -0.21(-1.55%) |
Mar 10, 2009 | 13.61 | 13.77 | 13.26 | 13.74 | 702,898 | +0.33(+2.43%) |
Mar 09, 2009 | 13.60 | 13.84 | 13.34 | 13.41 | 814,480 | -0.40(-2.87%) |
Mar 06, 2009 | 13.55 | 13.87 | 13.38 | 13.81 | 0 | +0.33(+2.47%) |
Mar 05, 2009 | 13.97 | 14.00 | 13.34 | 13.48 | 326,176 | -0.59(-4.22%) |
Mar 04, 2009 | 13.77 | 14.30 | 13.60 | 14.07 | 476,017 | -0.06(-0.45%) |
Mar 02, 2009 | 13.74 | 14.50 | 13.59 | 14.13 | 1,059,995 | +0.25(+1.78%) |
Feb 27, 2009 | 13.28 | 14.20 | 13.18 | 13.89 | 0 | +0.44(+3.29%) |
Feb 26, 2009 | 14.18 | 14.18 | 13.06 | 13.45 | 1,294,232 | -1.02(-7.02%) |
Feb 25, 2009 | 14.30 | 14.74 | 14.21 | 14.46 | 712,920 | +0.05(+0.32%) |
Feb 24, 2009 | 14.51 | 14.73 | 14.12 | 14.41 | 599,379 | +0.08(+0.57%) |
Feb 23, 2009 | 14.39 | 14.44 | 14.15 | 14.33 | 556,628 | +0.08(+0.55%) |
Feb 20, 2009 | 14.23 | 14.41 | 13.85 | 14.26 | 635,218 | -0.29(-1.97%) |
Feb 19, 2009 | 14.90 | 15.01 | 14.50 | 14.54 | 495,750 | -0.26(-1.77%) |
Feb 18, 2009 | 15.31 | 15.31 | 14.70 | 14.80 | 447,579 | -0.41(-2.67%) |
Feb 17, 2009 | 15.30 | 15.45 | 15.03 | 15.21 | 377,154 | -0.24(-1.58%) |
Feb 13, 2009 | 15.62 | 15.79 | 15.36 | 15.45 | 332,939 | -0.21(-1.31%) |
Feb 12, 2009 | 15.29 | 15.67 | 15.09 | 15.66 | 376,213 | +0.17(+1.10%) |
Feb 11, 2009 | 15.63 | 15.63 | 15.24 | 15.49 | 451,136 | -0.01(-0.09%) |
Feb 10, 2009 | 15.88 | 16.05 | 15.44 | 15.50 | 442,493 | -0.37(-2.36%) |
Feb 09, 2009 | 16.30 | 16.30 | 15.72 | 15.88 | 391,589 | -0.33(-2.05%) |
Feb 06, 2009 | 16.05 | 16.34 | 15.89 | 16.21 | 396,327 | +0.23(+1.44%) |
Feb 05, 2009 | 15.78 | 16.30 | 15.69 | 15.98 | 829,732 | +0.01(+0.07%) |
Feb 04, 2009 | 16.05 | 16.30 | 15.80 | 15.97 | 835,545 | -0.03(-0.18%) |
Feb 03, 2009 | 16.07 | 16.24 | 15.76 | 16.00 | 679,052 | +0.01(+0.04%) |
Feb 02, 2009 | 15.23 | 16.26 | 15.21 | 15.99 | 1,269,249 | +0.60(+3.93%) |
Jan 30, 2009 | 15.69 | 15.94 | 15.36 | 15.39 | 0 | -0.33(-2.09%) |
Jan 29, 2009 | 15.63 | 15.97 | 15.12 | 15.72 | 651,462 | +0.08(+0.50%) |
Jan 28, 2009 | 15.85 | 15.89 | 15.43 | 15.64 | 738,692 | -0.04(-0.25%) |
Jan 27, 2009 | 15.48 | 15.78 | 15.27 | 15.68 | 456,796 | +0.17(+1.12%) |
Jan 26, 2009 | 15.03 | 15.69 | 15.00 | 15.50 | 485,228 | +0.46(+3.03%) |
Jan 23, 2009 | 14.67 | 15.21 | 14.53 | 15.05 | 809,578 | +0.10(+0.69%) |
Jan 22, 2009 | 14.73 | 15.14 | 14.62 | 14.94 | 601,418 | -0.05(-0.31%) |
Jan 21, 2009 | 14.67 | 15.03 | 14.42 | 14.99 | 838,547 | +0.33(+2.22%) |
Jan 20, 2009 | 14.89 | 15.31 | 14.63 | 14.67 | 943,678 | -0.47(-3.13%) |
Jan 16, 2009 | 15.24 | 15.29 | 14.83 | 15.14 | 900,200 | +0.09(+0.59%) |
Jan 15, 2009 | 14.42 | 15.11 | 14.30 | 15.05 | 877,120 | +0.64(+4.47%) |
Jan 14, 2009 | 14.59 | 14.81 | 14.33 | 14.41 | 715,439 | -0.54(-3.62%) |
Jan 13, 2009 | 14.53 | 15.00 | 14.37 | 14.95 | 1,269,772 | +0.33(+2.25%) |
Jan 12, 2009 | 14.56 | 14.95 | 14.44 | 14.62 | 673,087 | +0.00(+0.00%) |
Jan 09, 2009 | 15.06 | 15.06 | 14.45 | 14.62 | 955,020 | -0.35(-2.34%) |
Jan 08, 2009 | 14.92 | 15.14 | 14.40 | 14.97 | 1,192,008 | +0.07(+0.50%) |
Jan 07, 2009 | 15.16 | 15.37 | 14.73 | 14.90 | 1,353,963 | -0.26(-1.73%) |
Jan 06, 2009 | 15.40 | 15.86 | 15.08 | 15.16 | 1,563,735 | -0.86(-5.35%) |
Jan 05, 2009 | 15.99 | 16.17 | 15.34 | 16.01 | 1,210,836 | -0.21(-1.29%) |
Jan 02, 2009 | 16.44 | 17.08 | 16.15 | 16.22 | 0 | -0.20(-1.23%) |