Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.92 | 15.92 | 15.28 | 15.73 | 774,571 | -0.05(-0.29%) |
Mar 30, 2009 | 16.29 | 16.37 | 15.51 | 15.77 | 457,995 | -1.66(-9.50%) |
Mar 26, 2009 | 16.49 | 17.43 | 16.43 | 17.43 | 518,841 | +1.13(+6.90%) |
Mar 25, 2009 | 15.71 | 16.93 | 15.68 | 16.30 | 450,801 | +0.21(+1.30%) |
Mar 24, 2009 | 16.92 | 17.18 | 16.03 | 16.10 | 476,774 | -1.20(-6.96%) |
Mar 23, 2009 | 16.72 | 17.30 | 16.06 | 17.30 | 421,034 | +1.60(+10.17%) |
Mar 20, 2009 | 16.34 | 16.48 | 15.51 | 15.70 | 642,247 | -0.49(-3.03%) |
Mar 19, 2009 | 16.21 | 16.50 | 15.57 | 16.19 | 711,537 | -0.48(-2.87%) |
Mar 18, 2009 | 15.42 | 16.80 | 15.38 | 16.67 | 524,941 | +1.14(+7.33%) |
Mar 17, 2009 | 14.67 | 15.53 | 14.58 | 15.53 | 456,605 | +0.81(+5.51%) |
Mar 16, 2009 | 15.52 | 15.76 | 14.58 | 14.72 | 312,820 | -0.68(-4.42%) |
Mar 13, 2009 | 15.43 | 15.79 | 15.24 | 15.40 | 226,913 | +0.11(+0.73%) |
Mar 12, 2009 | 14.26 | 15.43 | 14.20 | 15.29 | 355,536 | +0.99(+6.91%) |
Mar 11, 2009 | 14.28 | 14.77 | 14.08 | 14.30 | 257,055 | +0.06(+0.41%) |
Mar 10, 2009 | 13.91 | 14.55 | 13.73 | 14.24 | 383,413 | +0.65(+4.82%) |
Mar 09, 2009 | 12.57 | 13.88 | 12.20 | 13.59 | 800,869 | +1.11(+8.92%) |
Mar 06, 2009 | 12.63 | 12.81 | 12.09 | 12.48 | 301,157 | -0.03(-0.21%) |
Mar 05, 2009 | 12.65 | 13.04 | 12.48 | 12.50 | 284,246 | -0.46(-3.54%) |
Mar 04, 2009 | 12.66 | 13.23 | 12.44 | 12.96 | 347,239 | +0.31(+2.48%) |
Mar 02, 2009 | 13.19 | 13.41 | 12.46 | 12.65 | 524,238 | -0.82(-6.12%) |
Feb 27, 2009 | 13.52 | 13.74 | 13.35 | 13.47 | 326,687 | -0.18(-1.30%) |
Feb 26, 2009 | 14.09 | 14.21 | 13.58 | 13.65 | 334,375 | -0.34(-2.43%) |
Feb 25, 2009 | 13.96 | 14.37 | 13.54 | 13.99 | 508,849 | -0.12(-0.88%) |
Feb 24, 2009 | 14.04 | 14.22 | 13.51 | 14.11 | 502,384 | +0.26(+1.84%) |
Feb 23, 2009 | 14.50 | 14.76 | 13.69 | 13.86 | 400,851 | -0.58(-4.03%) |
Feb 20, 2009 | 14.41 | 14.78 | 14.28 | 14.44 | 348,583 | -0.20(-1.34%) |
Feb 19, 2009 | 15.22 | 15.54 | 14.59 | 14.64 | 253,242 | -0.43(-2.83%) |
Feb 18, 2009 | 15.72 | 15.72 | 15.00 | 15.06 | 341,890 | -0.56(-3.56%) |
Feb 17, 2009 | 16.08 | 16.24 | 15.56 | 15.62 | 701,452 | -1.46(-8.55%) |
Feb 13, 2009 | 16.29 | 17.29 | 16.29 | 17.08 | 549,194 | +0.85(+5.24%) |
Feb 12, 2009 | 15.79 | 16.52 | 15.76 | 16.23 | 622,693 | +0.07(+0.40%) |
Feb 11, 2009 | 16.06 | 16.34 | 15.45 | 16.16 | 904,714 | +0.24(+1.52%) |
Feb 10, 2009 | 16.74 | 17.07 | 15.87 | 15.92 | 399,792 | -0.97(-5.74%) |
Feb 09, 2009 | 17.54 | 17.59 | 16.66 | 16.89 | 404,928 | -0.74(-4.20%) |
Feb 06, 2009 | 16.96 | 17.84 | 16.70 | 17.63 | 403,511 | +0.60(+3.50%) |
Feb 05, 2009 | 16.13 | 17.35 | 16.03 | 17.03 | 491,790 | +0.82(+5.05%) |
Feb 04, 2009 | 15.64 | 16.61 | 15.47 | 16.21 | 464,991 | +0.55(+3.51%) |
Feb 03, 2009 | 15.41 | 15.74 | 15.02 | 15.66 | 408,989 | +0.31(+2.05%) |
Feb 02, 2009 | 14.71 | 15.51 | 14.69 | 15.35 | 415,019 | +0.45(+3.03%) |
Jan 30, 2009 | 15.32 | 15.51 | 14.74 | 14.90 | 294,239 | -0.22(-1.47%) |
Jan 29, 2009 | 15.83 | 16.23 | 15.06 | 15.12 | 373,805 | -0.96(-5.98%) |
Jan 28, 2009 | 15.72 | 16.37 | 15.57 | 16.08 | 268,738 | +0.60(+3.89%) |
Jan 27, 2009 | 15.17 | 15.87 | 15.05 | 15.48 | 392,978 | +0.42(+2.78%) |
Jan 26, 2009 | 14.83 | 15.40 | 14.83 | 15.06 | 476,194 | +0.25(+1.68%) |
Jan 23, 2009 | 13.78 | 15.02 | 13.78 | 14.81 | 514,724 | +0.60(+4.24%) |
Jan 22, 2009 | 14.51 | 14.78 | 13.82 | 14.21 | 872,298 | -0.52(-3.55%) |
Jan 21, 2009 | 14.14 | 14.81 | 14.03 | 14.73 | 391,373 | +0.69(+4.94%) |
Jan 20, 2009 | 14.85 | 15.17 | 14.04 | 14.04 | 354,167 | -0.99(-6.62%) |
Jan 16, 2009 | 14.73 | 15.07 | 14.43 | 15.04 | 301,122 | +0.42(+2.87%) |
Jan 15, 2009 | 14.37 | 14.77 | 13.90 | 14.62 | 297,095 | +0.22(+1.50%) |
Jan 14, 2009 | 14.54 | 14.85 | 14.31 | 14.40 | 355,452 | -0.37(-2.53%) |
Jan 13, 2009 | 14.58 | 14.83 | 14.53 | 14.77 | 335,869 | +0.22(+1.53%) |
Jan 12, 2009 | 14.98 | 15.26 | 14.36 | 14.55 | 448,576 | -0.39(-2.59%) |
Jan 09, 2009 | 15.69 | 15.69 | 14.87 | 14.94 | 618,848 | -0.71(-4.52%) |
Jan 08, 2009 | 15.61 | 15.71 | 15.21 | 15.64 | 301,453 | +0.05(+0.34%) |
Jan 07, 2009 | 15.60 | 15.94 | 15.34 | 15.59 | 716,523 | -2.06(-11.65%) |
Jan 06, 2009 | 17.74 | 17.88 | 17.46 | 17.65 | 419,546 | +0.03(+0.15%) |
Jan 05, 2009 | 17.56 | 17.93 | 17.20 | 17.62 | 280,511 | +0.10(+0.56%) |