Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.33 | 13.83 | 12.15 | 12.58 | 17,215 | -0.50(-3.81%) |
Mar 30, 2009 | 13.95 | 14.33 | 12.64 | 13.08 | 9,795 | -1.62(-11.02%) |
Mar 26, 2009 | 14.70 | 15.14 | 14.58 | 14.70 | 3,010 | +0.44(+3.06%) |
Mar 25, 2009 | 14.64 | 15.20 | 13.70 | 14.26 | 8,164 | -0.06(-0.43%) |
Mar 24, 2009 | 14.51 | 15.14 | 14.01 | 14.33 | 13,659 | -0.31(-2.13%) |
Mar 23, 2009 | 14.45 | 14.64 | 14.45 | 14.64 | 6,552 | +0.75(+5.38%) |
Mar 20, 2009 | 15.39 | 15.70 | 13.27 | 13.89 | 11,529 | -1.68(-10.80%) |
Mar 19, 2009 | 15.88 | 15.88 | 15.32 | 15.57 | 2,521 | -0.31(-1.96%) |
Mar 18, 2009 | 16.38 | 16.63 | 14.82 | 15.88 | 6,057 | -0.31(-1.92%) |
Mar 17, 2009 | 17.44 | 17.44 | 16.13 | 16.20 | 11,547 | -0.62(-3.70%) |
Mar 16, 2009 | 15.95 | 17.19 | 15.57 | 16.82 | 16,750 | +1.43(+9.31%) |
Mar 13, 2009 | 14.64 | 15.82 | 14.45 | 15.39 | 0 | +1.12(+7.86%) |
Mar 12, 2009 | 13.08 | 16.13 | 12.77 | 14.26 | 20,248 | +1.18(+9.05%) |
Mar 11, 2009 | 13.33 | 13.83 | 12.83 | 13.08 | 6,125 | +0.12(+0.96%) |
Mar 10, 2009 | 12.77 | 13.08 | 12.64 | 12.96 | 11,146 | +0.37(+2.97%) |
Mar 09, 2009 | 12.02 | 12.96 | 12.02 | 12.58 | 4,602 | +0.12(+1.00%) |
Mar 06, 2009 | 12.58 | 13.64 | 11.52 | 12.46 | 0 | +0.25(+2.07%) |
Mar 05, 2009 | 13.08 | 13.08 | 11.83 | 12.21 | 5,831 | -1.00(-7.57%) |
Mar 04, 2009 | 13.77 | 14.01 | 12.64 | 13.21 | 11,583 | +1.74(+15.22%) |
Mar 02, 2009 | 12.58 | 12.89 | 10.28 | 11.46 | 18,551 | -1.81(-13.61%) |
Feb 27, 2009 | 13.33 | 14.01 | 13.27 | 13.27 | 0 | -0.56(-4.05%) |
Feb 26, 2009 | 14.08 | 14.39 | 13.70 | 13.83 | 6,267 | -0.19(-1.33%) |
Feb 25, 2009 | 14.51 | 14.82 | 14.01 | 14.01 | 4,914 | -0.62(-4.26%) |
Feb 24, 2009 | 13.39 | 14.64 | 13.39 | 14.64 | 16,674 | +0.87(+6.34%) |
Feb 23, 2009 | 13.95 | 14.51 | 13.45 | 13.77 | 10,114 | +0.31(+2.31%) |
Feb 20, 2009 | 14.89 | 14.89 | 12.46 | 13.45 | 55,380 | -2.12(-13.60%) |
Feb 19, 2009 | 17.25 | 17.77 | 14.14 | 15.57 | 55,178 | -2.24(-12.59%) |
Feb 18, 2009 | 19.87 | 19.93 | 17.25 | 17.81 | 53,646 | -2.49(-12.27%) |
Feb 17, 2009 | 21.80 | 21.93 | 19.18 | 20.31 | 48,247 | -1.37(-6.32%) |
Feb 13, 2009 | 21.49 | 22.42 | 21.49 | 21.68 | 16,108 | +0.19(+0.87%) |
Feb 12, 2009 | 21.93 | 21.93 | 20.99 | 21.49 | 23,578 | -0.59(-2.68%) |
Feb 11, 2009 | 21.36 | 22.24 | 20.87 | 22.08 | 18,660 | +0.84(+3.96%) |
Feb 10, 2009 | 22.36 | 23.98 | 21.24 | 21.24 | 15,636 | -0.56(-2.57%) |
Feb 09, 2009 | 21.68 | 22.36 | 21.49 | 21.80 | 3,238 | +0.00(+0.00%) |
Feb 06, 2009 | 21.61 | 21.86 | 21.18 | 21.80 | 8,123 | +0.37(+1.74%) |
Feb 05, 2009 | 21.43 | 21.74 | 20.56 | 21.43 | 7,074 | -0.06(-0.29%) |
Feb 04, 2009 | 21.43 | 21.80 | 21.18 | 21.49 | 8,411 | +0.31(+1.47%) |
Feb 03, 2009 | 21.36 | 21.74 | 20.87 | 21.18 | 5,399 | +0.12(+0.59%) |
Feb 02, 2009 | 21.61 | 21.61 | 20.56 | 21.05 | 5,956 | -0.12(-0.59%) |
Jan 30, 2009 | 21.36 | 21.74 | 20.87 | 21.18 | 0 | -0.06(-0.29%) |
Jan 29, 2009 | 21.80 | 21.99 | 20.99 | 21.24 | 12,121 | -0.62(-2.85%) |
Jan 28, 2009 | 21.74 | 22.36 | 21.30 | 21.86 | 25,735 | +0.12(+0.57%) |
Jan 27, 2009 | 21.99 | 22.11 | 21.18 | 21.74 | 17,690 | +0.31(+1.45%) |
Jan 26, 2009 | 20.24 | 22.11 | 19.87 | 21.43 | 49,382 | +1.56(+7.84%) |
Jan 23, 2009 | 19.43 | 19.87 | 18.13 | 19.87 | 18,165 | +0.44(+2.24%) |
Jan 22, 2009 | 19.68 | 20.06 | 19.06 | 19.43 | 3,162 | +0.00(+0.00%) |
Jan 21, 2009 | 19.50 | 19.99 | 19.37 | 19.43 | 1,782 | +0.06(+0.32%) |
Jan 20, 2009 | 20.24 | 20.62 | 18.69 | 19.37 | 6,048 | -1.37(-6.61%) |
Jan 16, 2009 | 21.24 | 21.49 | 20.43 | 20.74 | 4,383 | +0.37(+1.84%) |
Jan 15, 2009 | 19.81 | 20.68 | 19.50 | 20.37 | 10,321 | +0.62(+3.15%) |
Jan 14, 2009 | 20.31 | 20.49 | 19.50 | 19.75 | 4,254 | -0.69(-3.35%) |
Jan 13, 2009 | 19.87 | 20.43 | 19.56 | 20.43 | 4,597 | +0.69(+3.47%) |
Jan 12, 2009 | 22.05 | 22.11 | 19.37 | 19.75 | 14,368 | -1.99(-9.17%) |
Jan 09, 2009 | 22.80 | 22.80 | 21.55 | 21.74 | 8,949 | -0.69(-3.06%) |
Jan 08, 2009 | 22.17 | 22.61 | 21.86 | 22.42 | 5,067 | +0.50(+2.27%) |
Jan 07, 2009 | 21.49 | 22.30 | 21.36 | 21.93 | 5,380 | +0.31(+1.44%) |
Jan 06, 2009 | 21.49 | 23.36 | 21.18 | 21.61 | 18,510 | +1.56(+7.76%) |
Jan 05, 2009 | 22.55 | 22.55 | 20.06 | 20.06 | 45,775 | -1.74(-8.00%) |
Jan 02, 2009 | 17.94 | 22.17 | 17.94 | 21.80 | 0 | +3.99(+22.38%) |