Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.71 | 16.19 | 15.55 | 15.71 | 426,769 | +0.19(+1.22%) |
Mar 30, 2009 | 15.63 | 15.65 | 15.26 | 15.52 | 754,320 | -1.13(-6.81%) |
Mar 26, 2009 | 16.16 | 16.66 | 16.03 | 16.66 | 637,119 | +0.68(+4.27%) |
Mar 25, 2009 | 15.75 | 16.27 | 15.22 | 15.97 | 524,374 | +0.30(+1.91%) |
Mar 24, 2009 | 16.17 | 16.31 | 15.67 | 15.67 | 563,335 | -0.71(-4.34%) |
Mar 23, 2009 | 15.74 | 16.38 | 15.70 | 16.38 | 577,916 | +1.33(+8.82%) |
Mar 20, 2009 | 15.70 | 15.73 | 15.04 | 15.06 | 487,854 | -0.48(-3.09%) |
Mar 19, 2009 | 16.03 | 16.09 | 15.52 | 15.54 | 539,237 | -0.26(-1.66%) |
Mar 18, 2009 | 15.17 | 15.94 | 14.99 | 15.80 | 271,441 | +0.57(+3.77%) |
Mar 17, 2009 | 14.54 | 15.23 | 14.44 | 15.23 | 446,882 | +0.71(+4.93%) |
Mar 16, 2009 | 15.00 | 15.14 | 14.51 | 14.51 | 666,161 | -0.30(-2.04%) |
Mar 13, 2009 | 14.80 | 14.91 | 14.57 | 14.81 | 0 | +0.19(+1.27%) |
Mar 12, 2009 | 13.77 | 14.73 | 13.56 | 14.63 | 470,515 | +0.82(+5.90%) |
Mar 11, 2009 | 14.02 | 14.22 | 13.69 | 13.81 | 595,419 | +0.00(+0.00%) |
Mar 10, 2009 | 13.26 | 13.88 | 12.94 | 13.81 | 517,758 | +0.88(+6.84%) |
Mar 09, 2009 | 12.97 | 13.32 | 12.84 | 12.93 | 1,030,708 | -0.23(-1.72%) |
Mar 06, 2009 | 13.36 | 13.47 | 12.82 | 13.15 | 0 | -0.12(-0.88%) |
Mar 05, 2009 | 13.70 | 13.80 | 13.26 | 13.27 | 666,213 | -0.70(-5.04%) |
Mar 04, 2009 | 13.88 | 14.19 | 13.65 | 13.98 | 611,743 | +0.04(+0.30%) |
Mar 02, 2009 | 14.49 | 14.98 | 13.91 | 13.93 | 1,819,029 | -0.76(-5.17%) |
Feb 27, 2009 | 14.63 | 15.04 | 14.58 | 14.69 | 0 | -0.15(-1.03%) |
Feb 26, 2009 | 15.33 | 15.40 | 14.79 | 14.85 | 535,269 | -0.27(-1.82%) |
Feb 25, 2009 | 15.36 | 15.49 | 14.82 | 15.12 | 581,153 | -0.34(-2.19%) |
Feb 24, 2009 | 15.01 | 15.59 | 14.89 | 15.46 | 747,100 | +0.62(+4.20%) |
Feb 23, 2009 | 15.64 | 15.64 | 14.83 | 14.84 | 1,458,239 | -0.70(-4.53%) |
Feb 20, 2009 | 15.27 | 15.67 | 15.06 | 15.54 | 1,832,277 | -0.06(-0.36%) |
Feb 19, 2009 | 15.97 | 16.10 | 15.56 | 15.60 | 1,225,234 | -0.26(-1.63%) |
Feb 18, 2009 | 16.17 | 16.17 | 15.73 | 15.86 | 971,833 | -0.16(-1.01%) |
Feb 17, 2009 | 16.18 | 16.70 | 15.98 | 16.02 | 1,001,435 | -0.71(-4.23%) |
Feb 13, 2009 | 17.03 | 17.20 | 16.72 | 16.72 | 2,173,170 | -0.30(-1.78%) |
Feb 12, 2009 | 16.68 | 17.03 | 16.33 | 17.03 | 1,221,254 | +0.10(+0.57%) |
Feb 11, 2009 | 16.95 | 17.05 | 16.65 | 16.93 | 956,351 | +0.04(+0.24%) |
Feb 10, 2009 | 17.56 | 17.82 | 16.76 | 16.89 | 1,127,104 | -0.81(-4.58%) |
Feb 09, 2009 | 17.71 | 17.84 | 17.49 | 17.70 | 1,025,722 | -0.10(-0.57%) |
Feb 06, 2009 | 17.10 | 17.88 | 17.07 | 17.80 | 844,141 | +0.73(+4.28%) |
Feb 05, 2009 | 16.84 | 17.37 | 16.69 | 17.07 | 1,692,503 | +0.12(+0.69%) |
Feb 04, 2009 | 17.07 | 17.46 | 16.90 | 16.95 | 2,335,829 | -0.14(-0.83%) |
Feb 03, 2009 | 17.13 | 17.25 | 16.81 | 17.10 | 1,330,156 | +0.03(+0.17%) |
Feb 02, 2009 | 16.57 | 17.15 | 16.55 | 17.07 | 1,453,306 | +0.17(+1.03%) |
Jan 30, 2009 | 17.40 | 17.52 | 16.76 | 16.89 | 0 | -0.38(-2.20%) |
Jan 29, 2009 | 17.87 | 17.91 | 17.26 | 17.27 | 2,160,435 | -0.80(-4.42%) |
Jan 28, 2009 | 17.68 | 18.18 | 17.66 | 18.07 | 1,134,217 | +0.71(+4.07%) |
Jan 27, 2009 | 17.16 | 17.47 | 17.03 | 17.37 | 1,561,945 | +0.27(+1.56%) |
Jan 26, 2009 | 16.91 | 17.51 | 16.82 | 17.10 | 1,775,607 | +0.18(+1.07%) |
Jan 23, 2009 | 16.37 | 17.13 | 16.31 | 16.92 | 1,239,879 | +0.11(+0.62%) |
Jan 22, 2009 | 16.99 | 17.29 | 16.51 | 16.81 | 1,319,365 | -0.64(-3.67%) |
Jan 21, 2009 | 16.80 | 17.45 | 16.44 | 17.45 | 1,117,591 | +0.87(+5.28%) |
Jan 20, 2009 | 17.68 | 17.78 | 16.55 | 16.58 | 1,466,536 | -1.33(-7.45%) |
Jan 16, 2009 | 18.02 | 18.02 | 17.21 | 17.91 | 1,631,677 | +0.32(+1.80%) |
Jan 15, 2009 | 17.40 | 17.88 | 16.84 | 17.60 | 1,354,368 | +0.20(+1.14%) |
Jan 14, 2009 | 17.85 | 17.91 | 17.34 | 17.40 | 1,004,868 | -0.82(-4.52%) |
Jan 13, 2009 | 18.02 | 18.32 | 17.90 | 18.22 | 1,540,100 | +0.19(+1.05%) |
Jan 12, 2009 | 18.56 | 18.63 | 17.94 | 18.03 | 1,121,549 | -0.56(-3.00%) |
Jan 09, 2009 | 19.50 | 19.50 | 18.54 | 18.59 | 1,235,374 | -0.79(-4.06%) |
Jan 08, 2009 | 19.17 | 19.46 | 19.09 | 19.38 | 964,814 | +0.08(+0.44%) |
Jan 07, 2009 | 19.62 | 19.65 | 19.06 | 19.29 | 822,802 | -0.60(-3.02%) |
Jan 06, 2009 | 19.75 | 20.15 | 19.59 | 19.89 | 962,149 | +0.32(+1.65%) |
Jan 05, 2009 | 19.77 | 19.82 | 19.30 | 19.57 | 3,672,494 | -0.21(-1.06%) |
Jan 02, 2009 | 19.60 | 19.90 | 19.32 | 19.78 | 0 | +0.15(+0.76%) |