Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.04 | 16.49 | 16.04 | 16.35 | 8,227 | -0.30(-1.80%) |
Mar 30, 2009 | 16.85 | 16.85 | 16.60 | 16.65 | 6,101 | -1.29(-7.19%) |
Mar 26, 2009 | 17.85 | 17.94 | 17.75 | 17.94 | 2,162 | +0.37(+2.11%) |
Mar 25, 2009 | 17.02 | 17.60 | 17.02 | 17.57 | 2,242 | +0.87(+5.21%) |
Mar 24, 2009 | 16.95 | 16.95 | 16.66 | 16.70 | 1,493 | -0.70(-4.02%) |
Mar 23, 2009 | 16.95 | 17.40 | 16.95 | 17.40 | 6,227 | +1.72(+10.97%) |
Mar 20, 2009 | 15.94 | 16.10 | 15.68 | 15.68 | 1,863 | -0.50(-3.09%) |
Mar 19, 2009 | 16.23 | 16.55 | 16.18 | 16.18 | 3,823 | +0.12(+0.75%) |
Mar 18, 2009 | 15.40 | 16.15 | 15.40 | 16.06 | 9,225 | +0.69(+4.49%) |
Mar 17, 2009 | 15.30 | 15.50 | 15.05 | 15.37 | 11,990 | +0.03(+0.20%) |
Mar 16, 2009 | 15.00 | 15.34 | 15.00 | 15.34 | 11,825 | +0.69(+4.71%) |
Mar 13, 2009 | 14.65 | 14.65 | 14.65 | 14.65 | 302 | +0.55(+3.90%) |
Mar 12, 2009 | 13.72 | 14.10 | 13.63 | 14.10 | 10,249 | +0.02(+0.14%) |
Mar 11, 2009 | 14.20 | 14.20 | 13.94 | 14.08 | 6,499 | +0.78(+5.86%) |
Mar 10, 2009 | 13.05 | 13.40 | 13.05 | 13.30 | 10,350 | +0.67(+5.30%) |
Mar 09, 2009 | 12.85 | 12.86 | 12.63 | 12.63 | 4,196 | -0.08(-0.63%) |
Mar 06, 2009 | 13.05 | 13.10 | 12.70 | 12.71 | 5,025 | -0.59(-4.44%) |
Mar 05, 2009 | 13.25 | 13.47 | 13.13 | 13.30 | 2,768 | +0.04(+0.30%) |
Mar 04, 2009 | 13.25 | 13.26 | 13.05 | 13.26 | 4,408 | +0.31(+2.39%) |
Mar 02, 2009 | 13.01 | 13.01 | 12.75 | 12.95 | 11,966 | -0.33(-2.48%) |
Feb 27, 2009 | 13.15 | 13.37 | 13.06 | 13.28 | 3,695 | +0.43(+3.35%) |
Feb 26, 2009 | 13.20 | 13.20 | 12.85 | 12.85 | 1,707 | -0.37(-2.80%) |
Feb 25, 2009 | 13.08 | 13.22 | 13.00 | 13.22 | 16,313 | +0.07(+0.53%) |
Feb 24, 2009 | 12.63 | 13.22 | 12.63 | 13.15 | 10,679 | +0.25(+1.94%) |
Feb 23, 2009 | 13.58 | 13.58 | 12.90 | 12.90 | 3,835 | -0.92(-6.66%) |
Feb 20, 2009 | 13.70 | 14.00 | 13.65 | 13.82 | 11,916 | +0.14(+1.02%) |
Feb 19, 2009 | 13.91 | 13.92 | 13.60 | 13.68 | 19,058 | -0.67(-4.67%) |
Feb 18, 2009 | 14.46 | 14.55 | 14.25 | 14.35 | 11,517 | +0.40(+2.87%) |
Feb 17, 2009 | 14.04 | 14.20 | 13.95 | 13.95 | 3,780 | -0.12(-0.85%) |
Feb 13, 2009 | 14.16 | 14.16 | 13.92 | 14.07 | 1,376 | +0.01(+0.07%) |
Feb 12, 2009 | 13.83 | 14.06 | 13.74 | 14.06 | 4,290 | -0.69(-4.68%) |
Feb 11, 2009 | 14.98 | 15.00 | 14.75 | 14.75 | 18,402 | -0.20(-1.34%) |
Feb 10, 2009 | 15.30 | 15.30 | 14.85 | 14.95 | 7,775 | -0.30(-1.97%) |
Feb 09, 2009 | 15.00 | 15.39 | 15.00 | 15.25 | 5,889 | -1.00(-6.15%) |
Feb 06, 2009 | 15.80 | 16.45 | 15.80 | 16.25 | 4,867 | -0.05(-0.31%) |
Feb 05, 2009 | 15.80 | 16.35 | 15.80 | 16.30 | 2,427 | +0.05(+0.31%) |
Feb 04, 2009 | 16.10 | 16.45 | 16.10 | 16.25 | 2,095 | +0.75(+4.84%) |
Feb 03, 2009 | 15.45 | 15.80 | 15.45 | 15.50 | 694 | -0.40(-2.52%) |
Feb 02, 2009 | 15.50 | 16.05 | 15.50 | 15.90 | 1,341 | -0.70(-4.22%) |
Jan 30, 2009 | 16.29 | 16.60 | 16.15 | 16.60 | 1,387 | -0.30(-1.78%) |
Jan 29, 2009 | 17.05 | 17.20 | 16.90 | 16.90 | 1,858 | +0.07(+0.42%) |
Jan 28, 2009 | 16.83 | 17.16 | 16.83 | 16.83 | 1,093 | -0.10(-0.59%) |
Jan 27, 2009 | 17.04 | 17.08 | 16.59 | 16.93 | 10,282 | +1.11(+7.02%) |
Jan 26, 2009 | 16.08 | 16.28 | 15.82 | 15.82 | 6,888 | -0.92(-5.50%) |
Jan 23, 2009 | 16.01 | 16.74 | 16.01 | 16.74 | 2,461 | +0.24(+1.45%) |
Jan 22, 2009 | 16.60 | 17.15 | 16.40 | 16.50 | 7,763 | -0.40(-2.37%) |
Jan 21, 2009 | 16.60 | 17.15 | 16.60 | 16.90 | 6,215 | -0.04(-0.24%) |
Jan 20, 2009 | 17.65 | 17.65 | 16.75 | 16.94 | 11,834 | -0.61(-3.48%) |
Jan 16, 2009 | 17.86 | 17.86 | 17.45 | 17.55 | 11,782 | -0.51(-2.82%) |
Jan 15, 2009 | 18.00 | 18.06 | 17.42 | 18.06 | 3,234 | -0.64(-3.42%) |
Jan 14, 2009 | 18.47 | 19.33 | 18.20 | 18.70 | 7,948 | -0.14(-0.74%) |
Jan 13, 2009 | 19.12 | 19.20 | 18.80 | 18.84 | 4,900 | -0.55(-2.84%) |
Jan 12, 2009 | 19.60 | 19.60 | 19.23 | 19.39 | 15,760 | -0.11(-0.56%) |
Jan 09, 2009 | 19.50 | 19.95 | 19.50 | 19.50 | 2,239 | -1.00(-4.88%) |
Jan 08, 2009 | 20.05 | 20.55 | 20.05 | 20.50 | 1,309 | +0.00(+0.00%) |
Jan 07, 2009 | 21.00 | 21.00 | 20.30 | 20.50 | 3,625 | +0.93(+4.75%) |
Jan 06, 2009 | 19.02 | 19.70 | 19.02 | 19.57 | 7,269 | -0.48(-2.39%) |
Jan 05, 2009 | 20.05 | 20.15 | 19.50 | 20.05 | 13,188 | +0.55(+2.82%) |