Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.50 | 15.79 | 15.49 | 15.49 | 5,091 | +0.14(+0.90%) |
Mar 30, 2009 | 15.58 | 15.58 | 15.02 | 15.35 | 25,826 | -0.84(-5.16%) |
Mar 26, 2009 | 15.58 | 16.19 | 15.58 | 16.19 | 25,776 | +0.82(+5.32%) |
Mar 25, 2009 | 15.39 | 15.68 | 15.05 | 15.37 | 28,255 | +0.09(+0.60%) |
Mar 24, 2009 | 15.36 | 15.52 | 15.27 | 15.28 | 21,766 | -0.22(-1.42%) |
Mar 23, 2009 | 15.13 | 15.50 | 15.12 | 15.50 | 12,275 | +0.77(+5.24%) |
Mar 20, 2009 | 15.16 | 15.22 | 14.62 | 14.73 | 12,784 | -0.43(-2.85%) |
Mar 19, 2009 | 15.34 | 15.34 | 15.16 | 15.16 | 9,941 | +0.00(+0.00%) |
Mar 18, 2009 | 14.74 | 15.33 | 14.71 | 15.16 | 14,521 | +0.39(+2.61%) |
Mar 17, 2009 | 14.17 | 14.77 | 14.04 | 14.77 | 9,241 | +0.67(+4.75%) |
Mar 16, 2009 | 14.54 | 14.54 | 14.09 | 14.10 | 11,390 | -0.28(-1.92%) |
Mar 13, 2009 | 14.43 | 14.49 | 14.13 | 14.38 | 0 | -0.05(-0.32%) |
Mar 12, 2009 | 13.64 | 14.47 | 13.64 | 14.43 | 6,448 | +0.62(+4.52%) |
Mar 11, 2009 | 13.80 | 13.89 | 13.56 | 13.80 | 34,118 | +0.29(+2.18%) |
Mar 10, 2009 | 12.89 | 13.52 | 12.89 | 13.51 | 25,761 | +0.74(+5.80%) |
Mar 09, 2009 | 12.85 | 13.22 | 12.71 | 12.77 | 144,716 | -0.18(-1.40%) |
Mar 06, 2009 | 13.16 | 13.31 | 12.74 | 12.95 | 0 | -0.28(-2.08%) |
Mar 05, 2009 | 13.53 | 13.53 | 13.17 | 13.22 | 5,101 | -0.50(-3.61%) |
Mar 04, 2009 | 13.22 | 13.96 | 13.22 | 13.72 | 99,600 | +0.41(+3.11%) |
Mar 02, 2009 | 13.74 | 13.83 | 13.23 | 13.31 | 227,391 | -0.65(-4.67%) |
Feb 27, 2009 | 13.80 | 14.23 | 13.77 | 13.96 | 0 | -0.15(-1.04%) |
Feb 26, 2009 | 14.46 | 14.55 | 14.02 | 14.10 | 16,188 | -0.27(-1.85%) |
Feb 25, 2009 | 14.28 | 14.61 | 14.03 | 14.37 | 25,109 | -0.03(-0.19%) |
Feb 24, 2009 | 13.76 | 14.43 | 13.76 | 14.40 | 14,682 | +0.67(+4.88%) |
Feb 23, 2009 | 14.27 | 14.27 | 13.64 | 13.73 | 19,447 | -0.44(-3.11%) |
Feb 20, 2009 | 14.17 | 14.31 | 13.96 | 14.17 | 8,872 | -0.33(-2.28%) |
Feb 19, 2009 | 14.89 | 14.89 | 14.47 | 14.50 | 6,632 | -0.30(-2.05%) |
Feb 18, 2009 | 15.07 | 15.07 | 14.69 | 14.80 | 12,256 | -0.23(-1.53%) |
Feb 17, 2009 | 15.35 | 15.35 | 14.97 | 15.03 | 14,038 | -0.68(-4.32%) |
Feb 13, 2009 | 15.74 | 15.89 | 15.67 | 15.71 | 11,015 | +0.04(+0.23%) |
Feb 12, 2009 | 15.42 | 15.70 | 15.39 | 15.67 | 14,576 | +0.18(+1.19%) |
Feb 11, 2009 | 15.61 | 15.64 | 15.33 | 15.49 | 14,508 | -0.28(-1.80%) |
Feb 10, 2009 | 16.37 | 16.48 | 15.70 | 15.78 | 11,491 | -0.63(-3.86%) |
Feb 09, 2009 | 16.45 | 16.53 | 16.26 | 16.41 | 51,620 | +0.02(+0.11%) |
Feb 06, 2009 | 16.25 | 16.52 | 16.16 | 16.39 | 8,473 | +0.53(+3.36%) |
Feb 05, 2009 | 15.29 | 16.07 | 15.26 | 15.86 | 18,812 | +0.34(+2.19%) |
Feb 04, 2009 | 15.55 | 15.95 | 15.46 | 15.52 | 120,763 | +0.02(+0.12%) |
Feb 03, 2009 | 15.61 | 15.62 | 15.24 | 15.50 | 22,715 | -0.12(-0.76%) |
Feb 02, 2009 | 15.32 | 15.67 | 15.31 | 15.62 | 12,943 | +0.02(+0.12%) |
Jan 30, 2009 | 16.22 | 16.22 | 15.50 | 15.60 | 0 | -0.52(-3.25%) |
Jan 29, 2009 | 16.46 | 16.46 | 16.11 | 16.12 | 16,879 | -0.62(-3.73%) |
Jan 28, 2009 | 16.48 | 16.85 | 16.48 | 16.75 | 21,980 | +0.39(+2.41%) |
Jan 27, 2009 | 16.23 | 16.41 | 16.23 | 16.35 | 22,436 | +0.39(+2.42%) |
Jan 26, 2009 | 15.94 | 16.27 | 15.78 | 15.97 | 11,637 | +0.03(+0.17%) |
Jan 23, 2009 | 15.18 | 16.06 | 15.18 | 15.94 | 18,670 | +0.38(+2.42%) |
Jan 22, 2009 | 15.42 | 15.79 | 15.19 | 15.56 | 15,192 | -0.18(-1.17%) |
Jan 21, 2009 | 15.08 | 15.77 | 14.98 | 15.75 | 13,240 | +0.87(+5.86%) |
Jan 20, 2009 | 15.56 | 15.74 | 14.82 | 14.88 | 37,457 | -0.72(-4.59%) |
Jan 16, 2009 | 15.75 | 15.79 | 15.20 | 15.59 | 13,438 | +0.08(+0.53%) |
Jan 15, 2009 | 15.07 | 15.58 | 14.77 | 15.51 | 18,776 | +0.45(+2.99%) |
Jan 14, 2009 | 15.56 | 15.56 | 15.01 | 15.06 | 13,997 | -0.70(-4.43%) |
Jan 13, 2009 | 15.79 | 15.82 | 15.61 | 15.76 | 10,836 | -0.12(-0.75%) |
Jan 12, 2009 | 16.13 | 16.13 | 15.78 | 15.88 | 9,968 | -0.41(-2.54%) |
Jan 09, 2009 | 16.19 | 16.41 | 16.19 | 16.29 | 10,925 | -0.47(-2.79%) |
Jan 08, 2009 | 16.55 | 16.76 | 16.21 | 16.76 | 16,196 | +0.19(+1.16%) |
Jan 07, 2009 | 16.72 | 16.73 | 16.41 | 16.57 | 20,944 | -0.29(-1.74%) |
Jan 06, 2009 | 16.34 | 16.90 | 16.34 | 16.86 | 8,408 | +0.75(+4.68%) |
Jan 05, 2009 | 15.96 | 16.30 | 15.89 | 16.11 | 15,565 | +0.11(+0.69%) |
Jan 02, 2009 | 15.55 | 16.10 | 15.53 | 16.00 | 0 | +0.51(+3.32%) |