Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.77 | 17.19 | 16.58 | 16.94 | 128,770 | +0.57(+3.51%) |
Mar 30, 2009 | 16.26 | 16.36 | 16.06 | 16.36 | 185,225 | -1.32(-7.47%) |
Mar 26, 2009 | 17.42 | 17.94 | 17.42 | 17.68 | 307,680 | +0.17(+0.98%) |
Mar 25, 2009 | 17.54 | 17.83 | 16.92 | 17.51 | 386,579 | -0.23(-1.30%) |
Mar 24, 2009 | 17.79 | 18.89 | 17.68 | 17.74 | 888,219 | -0.31(-1.70%) |
Mar 23, 2009 | 17.39 | 18.11 | 17.36 | 18.05 | 464,512 | +1.44(+8.68%) |
Mar 20, 2009 | 17.24 | 17.24 | 16.38 | 16.61 | 293,120 | -0.62(-3.60%) |
Mar 19, 2009 | 17.51 | 17.61 | 17.21 | 17.23 | 205,431 | +0.10(+0.61%) |
Mar 18, 2009 | 16.62 | 17.42 | 16.40 | 17.12 | 391,773 | +0.63(+3.80%) |
Mar 17, 2009 | 15.81 | 16.56 | 15.74 | 16.50 | 233,453 | +0.52(+3.27%) |
Mar 16, 2009 | 16.32 | 16.61 | 15.97 | 15.97 | 186,710 | +0.13(+0.85%) |
Mar 13, 2009 | 15.80 | 15.89 | 15.49 | 15.84 | 0 | +0.10(+0.62%) |
Mar 12, 2009 | 14.82 | 15.76 | 14.53 | 15.74 | 280,953 | +0.65(+4.30%) |
Mar 11, 2009 | 15.15 | 15.42 | 14.90 | 15.09 | 192,236 | +0.55(+3.80%) |
Mar 10, 2009 | 13.78 | 14.68 | 13.71 | 14.54 | 404,691 | +1.27(+9.57%) |
Mar 09, 2009 | 13.23 | 13.76 | 13.15 | 13.27 | 237,025 | -0.25(-1.82%) |
Mar 06, 2009 | 13.89 | 14.07 | 13.16 | 13.52 | 0 | -0.52(-3.67%) |
Mar 05, 2009 | 14.52 | 14.77 | 14.03 | 14.03 | 221,355 | -0.93(-6.24%) |
Mar 04, 2009 | 14.84 | 15.27 | 14.60 | 14.97 | 340,429 | +0.75(+5.25%) |
Mar 02, 2009 | 14.78 | 14.87 | 14.07 | 14.22 | 378,538 | -0.82(-5.46%) |
Feb 27, 2009 | 15.41 | 15.44 | 14.97 | 15.04 | 0 | -0.31(-2.00%) |
Feb 26, 2009 | 15.81 | 16.24 | 15.32 | 15.35 | 702,446 | +0.44(+2.96%) |
Feb 25, 2009 | 15.09 | 15.32 | 14.73 | 14.91 | 532,570 | +0.09(+0.60%) |
Feb 24, 2009 | 14.04 | 15.12 | 13.96 | 14.82 | 468,164 | +1.21(+8.89%) |
Feb 23, 2009 | 14.38 | 14.38 | 13.61 | 13.61 | 206,158 | -0.41(-2.93%) |
Feb 20, 2009 | 13.85 | 14.26 | 13.79 | 14.02 | 181,730 | -0.15(-1.05%) |
Feb 19, 2009 | 14.53 | 14.65 | 14.11 | 14.17 | 179,072 | -0.15(-1.04%) |
Feb 18, 2009 | 14.45 | 14.50 | 14.16 | 14.32 | 365,226 | -0.19(-1.29%) |
Feb 17, 2009 | 14.50 | 14.74 | 14.26 | 14.50 | 428,927 | -0.61(-4.05%) |
Feb 13, 2009 | 15.24 | 15.47 | 15.11 | 15.12 | 411,399 | -0.02(-0.10%) |
Feb 12, 2009 | 14.88 | 15.20 | 14.63 | 15.13 | 505,515 | -0.15(-0.98%) |
Feb 11, 2009 | 15.00 | 15.47 | 14.97 | 15.28 | 322,942 | +0.27(+1.79%) |
Feb 10, 2009 | 15.24 | 15.59 | 14.82 | 15.01 | 1,130,531 | -0.75(-4.78%) |
Feb 09, 2009 | 15.33 | 15.83 | 15.20 | 15.77 | 536,204 | +0.41(+2.67%) |
Feb 06, 2009 | 14.79 | 15.50 | 14.72 | 15.35 | 451,743 | +0.93(+6.42%) |
Feb 05, 2009 | 14.20 | 14.60 | 13.85 | 14.43 | 282,740 | +0.75(+5.46%) |
Feb 04, 2009 | 14.04 | 14.24 | 13.63 | 13.68 | 261,593 | -0.07(-0.54%) |
Feb 03, 2009 | 13.61 | 13.90 | 13.27 | 13.76 | 220,008 | +0.52(+3.95%) |
Feb 02, 2009 | 13.27 | 13.38 | 12.97 | 13.23 | 255,966 | -0.25(-1.83%) |
Jan 30, 2009 | 13.83 | 13.83 | 13.38 | 13.48 | 0 | +0.12(+0.89%) |
Jan 29, 2009 | 13.75 | 13.85 | 13.32 | 13.36 | 256,711 | -1.03(-7.16%) |
Jan 28, 2009 | 14.59 | 14.61 | 14.05 | 14.39 | 549,301 | +0.43(+3.10%) |
Jan 27, 2009 | 13.76 | 14.18 | 13.72 | 13.96 | 188,136 | +0.49(+3.66%) |
Jan 26, 2009 | 13.55 | 13.95 | 13.34 | 13.46 | 436,774 | -0.31(-2.28%) |
Jan 23, 2009 | 13.32 | 13.97 | 13.17 | 13.78 | 539,640 | +0.03(+0.22%) |
Jan 22, 2009 | 13.70 | 14.01 | 13.51 | 13.75 | 642,504 | -0.45(-3.16%) |
Jan 21, 2009 | 13.91 | 14.29 | 13.54 | 14.20 | 394,997 | +0.64(+4.74%) |
Jan 20, 2009 | 14.32 | 14.49 | 13.55 | 13.55 | 593,633 | -1.44(-9.61%) |
Jan 16, 2009 | 15.32 | 15.42 | 14.60 | 15.00 | 233,788 | -0.22(-1.42%) |
Jan 15, 2009 | 15.23 | 15.59 | 14.59 | 15.21 | 459,748 | -0.26(-1.69%) |
Jan 14, 2009 | 15.72 | 15.77 | 15.26 | 15.47 | 172,035 | -0.58(-3.63%) |
Jan 13, 2009 | 15.98 | 16.26 | 15.90 | 16.06 | 363,405 | -0.25(-1.51%) |
Jan 12, 2009 | 16.93 | 16.93 | 16.24 | 16.30 | 511,222 | -0.72(-4.25%) |
Jan 09, 2009 | 17.77 | 17.80 | 16.93 | 17.03 | 428,741 | -0.19(-1.13%) |
Jan 08, 2009 | 17.18 | 17.30 | 16.84 | 17.22 | 270,432 | -0.16(-0.95%) |
Jan 07, 2009 | 17.73 | 17.78 | 17.24 | 17.39 | 338,934 | -0.84(-4.59%) |
Jan 06, 2009 | 18.02 | 18.46 | 17.88 | 18.22 | 645,549 | +0.63(+3.57%) |
Jan 05, 2009 | 17.33 | 17.80 | 17.05 | 17.59 | 345,734 | +0.02(+0.13%) |
Jan 02, 2009 | 16.95 | 17.76 | 16.92 | 17.57 | 0 | +0.66(+3.89%) |