Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.47 | 16.80 | 16.41 | 16.56 | 36,032 | +0.41(+2.54%) |
Mar 30, 2009 | 16.09 | 16.25 | 15.92 | 16.15 | 74,786 | -1.62(-9.12%) |
Mar 26, 2009 | 17.70 | 17.90 | 17.62 | 17.77 | 33,138 | -0.08(-0.45%) |
Mar 25, 2009 | 17.46 | 18.09 | 17.46 | 17.85 | 30,052 | +0.79(+4.63%) |
Mar 24, 2009 | 16.84 | 17.40 | 16.83 | 17.06 | 56,290 | +0.11(+0.65%) |
Mar 23, 2009 | 16.75 | 17.04 | 16.63 | 16.95 | 22,478 | +0.88(+5.48%) |
Mar 20, 2009 | 16.05 | 16.42 | 15.97 | 16.07 | 13,097 | -0.63(-3.77%) |
Mar 19, 2009 | 16.85 | 16.86 | 16.60 | 16.70 | 15,196 | +0.75(+4.70%) |
Mar 18, 2009 | 15.46 | 16.25 | 15.43 | 15.95 | 41,218 | +0.27(+1.72%) |
Mar 17, 2009 | 15.29 | 15.68 | 15.20 | 15.68 | 28,029 | +0.05(+0.32%) |
Mar 16, 2009 | 15.95 | 15.95 | 15.58 | 15.63 | 14,837 | -0.28(-1.76%) |
Mar 13, 2009 | 15.92 | 15.98 | 15.61 | 15.91 | 35,456 | -0.41(-2.51%) |
Mar 12, 2009 | 15.55 | 16.34 | 15.52 | 16.32 | 40,743 | +0.49(+3.10%) |
Mar 11, 2009 | 16.00 | 16.15 | 15.62 | 15.83 | 16,041 | +0.08(+0.51%) |
Mar 10, 2009 | 15.41 | 15.95 | 15.41 | 15.75 | 27,554 | +1.08(+7.36%) |
Mar 09, 2009 | 14.55 | 15.01 | 14.55 | 14.67 | 62,658 | +0.17(+1.17%) |
Mar 06, 2009 | 14.67 | 14.79 | 14.06 | 14.50 | 24,857 | +0.39(+2.76%) |
Mar 05, 2009 | 14.53 | 14.58 | 14.03 | 14.11 | 40,016 | -0.38(-2.62%) |
Mar 04, 2009 | 15.08 | 15.08 | 14.25 | 14.49 | 58,619 | +0.24(+1.68%) |
Mar 02, 2009 | 14.60 | 14.75 | 14.21 | 14.25 | 49,829 | -0.37(-2.53%) |
Feb 27, 2009 | 14.16 | 14.76 | 14.00 | 14.62 | 24,676 | -0.48(-3.18%) |
Feb 26, 2009 | 15.73 | 15.76 | 15.07 | 15.10 | 30,510 | -0.44(-2.83%) |
Feb 25, 2009 | 15.97 | 16.09 | 15.35 | 15.54 | 63,524 | -0.36(-2.26%) |
Feb 24, 2009 | 15.50 | 15.97 | 15.35 | 15.90 | 59,012 | +0.81(+5.37%) |
Feb 23, 2009 | 16.25 | 16.25 | 15.09 | 15.09 | 33,633 | -1.21(-7.42%) |
Feb 20, 2009 | 15.69 | 16.50 | 15.66 | 16.30 | 231,163 | +0.10(+0.62%) |
Feb 19, 2009 | 16.20 | 16.37 | 16.00 | 16.20 | 720,621 | +0.10(+0.62%) |
Feb 18, 2009 | 16.51 | 16.51 | 16.01 | 16.10 | 37,725 | -0.40(-2.42%) |
Feb 17, 2009 | 16.50 | 16.70 | 16.33 | 16.50 | 21,433 | -0.95(-5.44%) |
Feb 13, 2009 | 17.31 | 17.74 | 17.31 | 17.45 | 33,079 | -0.35(-1.97%) |
Feb 12, 2009 | 17.27 | 17.80 | 17.27 | 17.80 | 21,759 | -0.45(-2.47%) |
Feb 11, 2009 | 18.41 | 18.46 | 18.00 | 18.25 | 21,748 | +0.00(+0.00%) |
Feb 10, 2009 | 18.90 | 19.20 | 18.05 | 18.25 | 27,813 | -0.68(-3.59%) |
Feb 09, 2009 | 18.80 | 19.15 | 18.80 | 18.93 | 9,378 | +0.08(+0.42%) |
Feb 06, 2009 | 18.92 | 19.08 | 18.55 | 18.85 | 12,303 | +0.50(+2.72%) |
Feb 05, 2009 | 17.72 | 18.54 | 17.59 | 18.35 | 23,956 | +0.40(+2.23%) |
Feb 04, 2009 | 17.96 | 18.49 | 17.87 | 17.95 | 12,143 | -0.15(-0.83%) |
Feb 03, 2009 | 17.50 | 18.14 | 17.50 | 18.10 | 37,053 | +0.65(+3.72%) |
Feb 02, 2009 | 17.28 | 17.67 | 17.26 | 17.45 | 23,466 | +0.20(+1.16%) |
Jan 30, 2009 | 17.90 | 17.90 | 17.20 | 17.25 | 13,201 | -0.34(-1.93%) |
Jan 29, 2009 | 18.01 | 18.13 | 17.59 | 17.59 | 24,095 | -1.26(-6.68%) |
Jan 28, 2009 | 19.12 | 19.15 | 18.75 | 18.85 | 12,582 | +0.73(+4.03%) |
Jan 27, 2009 | 18.18 | 18.30 | 17.95 | 18.12 | 17,155 | +0.26(+1.46%) |
Jan 26, 2009 | 17.40 | 18.32 | 17.40 | 17.86 | 32,404 | +0.96(+5.68%) |
Jan 23, 2009 | 16.40 | 17.17 | 16.35 | 16.90 | 23,348 | -0.20(-1.17%) |
Jan 22, 2009 | 16.55 | 17.38 | 16.55 | 17.10 | 30,121 | -0.10(-0.58%) |
Jan 21, 2009 | 16.88 | 17.20 | 16.45 | 17.20 | 99,132 | +1.25(+7.84%) |
Jan 20, 2009 | 16.35 | 16.40 | 15.88 | 15.95 | 39,929 | -1.51(-8.65%) |
Jan 16, 2009 | 17.57 | 17.57 | 17.15 | 17.46 | 23,029 | +0.36(+2.11%) |
Jan 15, 2009 | 16.82 | 17.25 | 16.41 | 17.10 | 46,653 | +0.50(+3.01%) |
Jan 14, 2009 | 17.10 | 17.10 | 16.53 | 16.60 | 25,177 | -1.25(-7.00%) |
Jan 13, 2009 | 17.50 | 17.95 | 17.30 | 17.85 | 51,581 | +0.15(+0.85%) |
Jan 12, 2009 | 18.16 | 18.20 | 17.70 | 17.70 | 37,825 | -0.75(-4.07%) |
Jan 09, 2009 | 18.67 | 19.35 | 18.40 | 18.45 | 24,171 | -0.95(-4.90%) |
Jan 08, 2009 | 19.35 | 19.66 | 19.29 | 19.40 | 30,335 | -0.20(-1.02%) |
Jan 07, 2009 | 19.50 | 19.80 | 19.39 | 19.60 | 29,549 | -0.30(-1.51%) |
Jan 06, 2009 | 19.18 | 19.92 | 19.18 | 19.90 | 61,260 | +0.94(+4.96%) |
Jan 05, 2009 | 18.94 | 19.11 | 18.75 | 18.96 | 40,090 | -0.39(-2.02%) |