Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.43 | 16.44 | 15.28 | 16.00 | 81,769 | +0.69(+4.53%) |
Mar 30, 2009 | 15.29 | 15.58 | 14.86 | 15.31 | 61,099 | -0.68(-4.23%) |
Mar 26, 2009 | 15.96 | 16.20 | 15.78 | 15.99 | 38,660 | +0.32(+2.02%) |
Mar 25, 2009 | 15.92 | 16.41 | 15.37 | 15.67 | 47,307 | -0.25(-1.55%) |
Mar 24, 2009 | 16.19 | 16.53 | 15.90 | 15.92 | 49,152 | -0.49(-3.00%) |
Mar 23, 2009 | 16.07 | 16.44 | 15.97 | 16.41 | 58,150 | +0.71(+4.53%) |
Mar 20, 2009 | 15.93 | 16.15 | 15.58 | 15.70 | 59,044 | -0.06(-0.39%) |
Mar 19, 2009 | 15.92 | 16.14 | 15.51 | 15.76 | 20,930 | +0.12(+0.79%) |
Mar 18, 2009 | 15.77 | 15.81 | 15.43 | 15.64 | 61,713 | -0.25(-1.60%) |
Mar 17, 2009 | 15.75 | 15.89 | 15.63 | 15.89 | 67,724 | +0.49(+3.19%) |
Mar 16, 2009 | 16.24 | 16.24 | 15.26 | 15.40 | 22,952 | -0.47(-2.93%) |
Mar 13, 2009 | 15.28 | 16.13 | 14.75 | 15.86 | 53,468 | +0.75(+4.94%) |
Mar 12, 2009 | 14.72 | 15.46 | 14.72 | 15.12 | 103,980 | +0.36(+2.44%) |
Mar 11, 2009 | 15.09 | 15.50 | 14.76 | 14.76 | 78,632 | -0.69(-4.49%) |
Mar 10, 2009 | 15.01 | 15.62 | 14.64 | 15.45 | 50,850 | +0.83(+5.65%) |
Mar 09, 2009 | 14.72 | 14.92 | 14.52 | 14.63 | 29,632 | -0.22(-1.48%) |
Mar 06, 2009 | 14.72 | 14.98 | 14.31 | 14.85 | 21,337 | +0.26(+1.81%) |
Mar 05, 2009 | 15.16 | 15.94 | 14.58 | 14.58 | 45,031 | -0.97(-6.21%) |
Mar 04, 2009 | 14.74 | 15.62 | 14.74 | 15.55 | 56,932 | +0.83(+5.67%) |
Mar 02, 2009 | 14.70 | 14.81 | 14.63 | 14.71 | 45,948 | -0.32(-2.10%) |
Feb 27, 2009 | 13.91 | 15.18 | 13.91 | 15.03 | 34,392 | +0.84(+5.94%) |
Feb 26, 2009 | 13.84 | 14.38 | 13.70 | 14.19 | 36,186 | +0.43(+3.13%) |
Feb 25, 2009 | 14.48 | 14.48 | 13.76 | 13.76 | 93,366 | -0.75(-5.15%) |
Feb 24, 2009 | 14.07 | 14.56 | 13.85 | 14.50 | 33,234 | +0.61(+4.36%) |
Feb 23, 2009 | 14.76 | 15.13 | 13.84 | 13.90 | 30,389 | -0.77(-5.27%) |
Feb 20, 2009 | 14.97 | 15.41 | 14.34 | 14.67 | 24,941 | -0.36(-2.40%) |
Feb 19, 2009 | 15.88 | 15.88 | 15.01 | 15.03 | 29,927 | -0.60(-3.82%) |
Feb 18, 2009 | 15.79 | 16.08 | 15.63 | 15.63 | 62,592 | -0.19(-1.22%) |
Feb 17, 2009 | 15.93 | 16.19 | 15.69 | 15.82 | 53,639 | -0.74(-4.46%) |
Feb 13, 2009 | 16.79 | 16.79 | 16.29 | 16.56 | 9,767 | +0.18(+1.13%) |
Feb 12, 2009 | 15.90 | 16.51 | 15.71 | 16.37 | 20,732 | +0.13(+0.81%) |
Feb 11, 2009 | 16.36 | 16.51 | 15.83 | 16.24 | 14,469 | -0.03(-0.16%) |
Feb 10, 2009 | 17.16 | 17.25 | 16.05 | 16.27 | 20,674 | -0.97(-5.61%) |
Feb 09, 2009 | 17.45 | 17.47 | 16.80 | 17.23 | 19,756 | -0.37(-2.10%) |
Feb 06, 2009 | 17.03 | 17.67 | 17.03 | 17.60 | 47,424 | +0.73(+4.32%) |
Feb 05, 2009 | 16.56 | 17.26 | 16.56 | 16.87 | 34,830 | +0.24(+1.43%) |
Feb 04, 2009 | 16.77 | 17.29 | 16.55 | 16.64 | 32,302 | -0.12(-0.73%) |
Feb 03, 2009 | 16.77 | 16.77 | 16.36 | 16.76 | 13,385 | +0.09(+0.53%) |
Feb 02, 2009 | 15.95 | 16.80 | 15.46 | 16.67 | 33,855 | +0.56(+3.49%) |
Jan 30, 2009 | 16.84 | 16.93 | 15.90 | 16.11 | 26,025 | -0.50(-3.01%) |
Jan 29, 2009 | 16.93 | 17.29 | 16.52 | 16.61 | 40,319 | -0.47(-2.73%) |
Jan 28, 2009 | 16.95 | 17.20 | 16.49 | 17.08 | 14,959 | +0.50(+3.02%) |
Jan 27, 2009 | 16.61 | 17.02 | 16.36 | 16.58 | 23,184 | +0.07(+0.43%) |
Jan 26, 2009 | 16.32 | 17.15 | 16.32 | 16.51 | 26,484 | +0.08(+0.48%) |
Jan 23, 2009 | 15.83 | 16.51 | 15.83 | 16.43 | 34,482 | +0.22(+1.35%) |
Jan 22, 2009 | 16.45 | 16.85 | 16.17 | 16.21 | 21,233 | -0.65(-3.86%) |
Jan 21, 2009 | 16.74 | 16.89 | 16.29 | 16.86 | 39,604 | +0.20(+1.21%) |
Jan 20, 2009 | 17.37 | 17.37 | 16.51 | 16.65 | 31,971 | -0.92(-5.25%) |
Jan 16, 2009 | 17.92 | 17.92 | 16.89 | 17.58 | 26,573 | -0.21(-1.19%) |
Jan 15, 2009 | 17.13 | 17.79 | 16.91 | 17.79 | 32,883 | +0.66(+3.85%) |
Jan 14, 2009 | 18.15 | 18.58 | 16.94 | 17.13 | 53,939 | -1.36(-7.36%) |
Jan 13, 2009 | 18.53 | 18.56 | 18.24 | 18.49 | 67,147 | +0.72(+4.05%) |
Jan 12, 2009 | 17.91 | 18.20 | 17.74 | 17.77 | 86,519 | -0.14(-0.78%) |
Jan 09, 2009 | 18.18 | 18.39 | 17.77 | 17.91 | 70,797 | -0.26(-1.45%) |
Jan 08, 2009 | 18.06 | 18.26 | 17.90 | 18.17 | 26,547 | -0.01(-0.05%) |
Jan 07, 2009 | 19.06 | 19.06 | 18.09 | 18.18 | 57,478 | -1.05(-5.48%) |
Jan 06, 2009 | 18.71 | 19.33 | 18.16 | 19.24 | 57,306 | +0.49(+2.62%) |
Jan 05, 2009 | 19.04 | 19.04 | 18.21 | 18.75 | 56,622 | -0.24(-1.25%) |