Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.54 | 17.70 | 16.82 | 17.26 | 252,797 | -0.05(-0.29%) |
Mar 30, 2009 | 16.85 | 17.49 | 16.55 | 17.31 | 221,410 | +0.01(+0.06%) |
Mar 26, 2009 | 16.85 | 17.38 | 16.35 | 17.30 | 258,555 | +1.10(+6.79%) |
Mar 25, 2009 | 16.75 | 16.90 | 15.69 | 16.20 | 193,208 | -0.03(-0.18%) |
Mar 24, 2009 | 15.77 | 16.70 | 15.72 | 16.23 | 140,053 | +0.28(+1.76%) |
Mar 23, 2009 | 15.98 | 16.27 | 15.50 | 15.95 | 277,377 | +0.66(+4.32%) |
Mar 20, 2009 | 15.48 | 15.73 | 15.07 | 15.29 | 258,985 | +0.02(+0.13%) |
Mar 19, 2009 | 15.41 | 15.62 | 15.05 | 15.27 | 332,592 | -0.14(-0.91%) |
Mar 18, 2009 | 15.32 | 15.58 | 14.60 | 15.41 | 240,103 | +0.05(+0.33%) |
Mar 17, 2009 | 14.84 | 15.36 | 14.52 | 15.36 | 339,953 | +0.55(+3.71%) |
Mar 16, 2009 | 16.14 | 16.65 | 14.67 | 14.81 | 537,735 | -1.14(-7.15%) |
Mar 13, 2009 | 16.40 | 16.45 | 15.68 | 15.95 | 398,643 | -0.35(-2.15%) |
Mar 12, 2009 | 16.00 | 16.70 | 15.82 | 16.30 | 389,366 | +0.30(+1.88%) |
Mar 11, 2009 | 15.05 | 16.55 | 14.87 | 16.00 | 618,409 | +1.62(+11.27%) |
Mar 10, 2009 | 13.80 | 14.39 | 13.65 | 14.38 | 463,872 | +0.93(+6.91%) |
Mar 09, 2009 | 13.03 | 14.20 | 12.85 | 13.45 | 452,815 | +0.46(+3.54%) |
Mar 06, 2009 | 13.27 | 13.45 | 12.53 | 12.99 | 379,982 | -0.17(-1.29%) |
Mar 05, 2009 | 13.99 | 14.52 | 12.85 | 13.16 | 624,637 | -1.09(-7.65%) |
Mar 04, 2009 | 15.46 | 15.93 | 14.13 | 14.25 | 770,181 | -1.98(-12.20%) |
Mar 02, 2009 | 16.77 | 17.02 | 15.05 | 16.23 | 221,099 | -0.79(-4.64%) |
Feb 27, 2009 | 16.36 | 17.36 | 15.99 | 17.02 | 253,150 | +0.28(+1.67%) |
Feb 26, 2009 | 17.17 | 17.60 | 15.63 | 16.74 | 657,580 | -0.50(-2.90%) |
Feb 25, 2009 | 18.86 | 18.87 | 17.12 | 17.24 | 431,310 | -1.57(-8.35%) |
Feb 24, 2009 | 19.35 | 19.61 | 18.60 | 18.81 | 367,985 | -0.37(-1.93%) |
Feb 23, 2009 | 18.63 | 19.32 | 18.61 | 19.18 | 283,660 | +0.37(+1.97%) |
Feb 20, 2009 | 18.52 | 19.00 | 17.96 | 18.81 | 967,967 | +1.68(+9.81%) |
Feb 19, 2009 | 18.09 | 18.59 | 16.19 | 17.13 | 317,638 | -0.62(-3.49%) |
Feb 18, 2009 | 18.04 | 18.54 | 17.25 | 17.75 | 213,062 | -0.05(-0.28%) |
Feb 17, 2009 | 18.25 | 18.50 | 17.63 | 17.80 | 101,301 | -0.34(-1.87%) |
Feb 13, 2009 | 19.14 | 19.14 | 17.71 | 18.14 | 96,993 | +0.21(+1.17%) |
Feb 12, 2009 | 17.77 | 19.44 | 17.23 | 17.93 | 257,028 | -0.56(-3.03%) |
Feb 11, 2009 | 18.25 | 19.18 | 18.20 | 18.49 | 70,915 | +0.40(+2.21%) |
Feb 10, 2009 | 19.78 | 20.00 | 17.99 | 18.09 | 222,236 | -1.83(-9.19%) |
Feb 09, 2009 | 19.52 | 20.25 | 18.72 | 19.92 | 196,351 | +0.86(+4.51%) |
Feb 06, 2009 | 19.33 | 19.33 | 18.80 | 19.06 | 56,195 | -0.20(-1.04%) |
Feb 05, 2009 | 18.70 | 19.60 | 18.59 | 19.26 | 51,930 | +0.52(+2.77%) |
Feb 04, 2009 | 18.77 | 20.00 | 18.55 | 18.74 | 97,218 | +0.17(+0.92%) |
Feb 03, 2009 | 18.14 | 18.83 | 17.51 | 18.57 | 61,439 | +0.55(+3.05%) |
Feb 02, 2009 | 17.18 | 18.21 | 17.18 | 18.02 | 98,448 | +0.69(+3.98%) |
Jan 30, 2009 | 17.98 | 18.71 | 16.65 | 17.33 | 229,569 | -0.47(-2.64%) |
Jan 29, 2009 | 17.87 | 18.54 | 17.42 | 17.80 | 196,537 | -0.19(-1.06%) |
Jan 28, 2009 | 18.75 | 19.05 | 17.43 | 17.99 | 231,047 | -0.76(-4.05%) |
Jan 27, 2009 | 18.92 | 19.20 | 18.35 | 18.75 | 75,888 | -0.17(-0.90%) |
Jan 26, 2009 | 19.90 | 20.19 | 18.00 | 18.92 | 228,277 | -0.98(-4.92%) |
Jan 23, 2009 | 19.92 | 20.20 | 19.58 | 19.90 | 76,709 | -0.06(-0.30%) |
Jan 22, 2009 | 19.82 | 20.79 | 19.76 | 19.96 | 152,430 | -0.04(-0.20%) |
Jan 21, 2009 | 19.00 | 20.05 | 18.23 | 20.00 | 168,784 | +1.07(+5.65%) |
Jan 20, 2009 | 20.59 | 20.59 | 18.81 | 18.93 | 130,081 | -1.26(-6.24%) |
Jan 16, 2009 | 20.39 | 20.80 | 19.10 | 20.19 | 227,390 | +0.16(+0.80%) |
Jan 15, 2009 | 18.54 | 20.09 | 18.33 | 20.03 | 401,865 | +1.48(+7.98%) |
Jan 14, 2009 | 18.33 | 18.88 | 18.21 | 18.55 | 104,847 | +0.05(+0.27%) |
Jan 13, 2009 | 18.83 | 19.39 | 18.21 | 18.50 | 123,086 | -0.28(-1.49%) |
Jan 12, 2009 | 18.00 | 18.80 | 17.44 | 18.78 | 167,043 | +0.86(+4.80%) |
Jan 09, 2009 | 18.00 | 18.89 | 17.34 | 17.92 | 538,216 | +0.92(+5.41%) |
Jan 08, 2009 | 17.00 | 17.61 | 16.59 | 17.00 | 104,209 | +0.00(+0.00%) |
Jan 07, 2009 | 17.81 | 17.81 | 16.84 | 17.00 | 254,014 | -1.01(-5.61%) |
Jan 06, 2009 | 18.67 | 18.93 | 17.76 | 18.01 | 120,231 | -0.60(-3.22%) |
Jan 05, 2009 | 18.98 | 19.50 | 18.53 | 18.61 | 157,290 | -0.37(-1.95%) |
Jan 02, 2009 | 18.90 | 19.24 | 18.55 | 18.98 | 134,717 | +0.20(+1.06%) |
Dec 31, 2008 | 18.59 | 19.06 | 18.40 | 18.78 | 131,846 | +0.41(+2.23%) |
Dec 30, 2008 | 18.27 | 19.12 | 17.76 | 18.37 | 175,943 | +0.37(+2.06%) |
Dec 29, 2008 | 17.10 | 18.00 | 17.10 | 18.00 | 81,310 | +0.83(+4.83%) |
Dec 26, 2008 | 17.40 | 17.45 | 17.01 | 17.17 | 60,589 | -0.12(-0.69%) |
Dec 24, 2008 | 17.40 | 17.40 | 17.00 | 17.29 | 84,067 | -0.07(-0.40%) |
Dec 23, 2008 | 17.64 | 17.73 | 17.24 | 17.36 | 270,467 | -0.19(-1.08%) |
Dec 22, 2008 | 16.79 | 17.68 | 16.15 | 17.55 | 228,972 | +0.81(+4.84%) |
Dec 19, 2008 | 17.30 | 17.72 | 16.41 | 16.74 | 1,108,322 | -0.61(-3.52%) |
Dec 18, 2008 | 16.43 | 17.49 | 16.29 | 17.35 | 227,002 | +1.10(+6.77%) |
Dec 17, 2008 | 14.46 | 16.50 | 14.46 | 16.25 | 164,435 | +1.49(+10.09%) |
Dec 16, 2008 | 13.93 | 14.80 | 13.80 | 14.76 | 109,748 | +0.86(+6.19%) |
Dec 15, 2008 | 14.63 | 15.17 | 13.53 | 13.90 | 250,603 | -0.68(-4.66%) |
Dec 12, 2008 | 14.35 | 14.74 | 13.52 | 14.58 | 191,784 | -0.09(-0.61%) |
Dec 11, 2008 | 15.65 | 15.92 | 14.57 | 14.67 | 97,726 | -1.04(-6.62%) |
Dec 10, 2008 | 15.08 | 16.07 | 15.08 | 15.71 | 103,843 | +0.65(+4.32%) |
Dec 09, 2008 | 15.50 | 15.83 | 15.00 | 15.06 | 88,491 | -0.62(-3.95%) |
Dec 08, 2008 | 16.41 | 16.66 | 15.50 | 15.68 | 156,199 | -0.27(-1.69%) |
Dec 05, 2008 | 15.99 | 16.24 | 14.75 | 15.95 | 134,119 | -0.04(-0.25%) |
Dec 04, 2008 | 15.50 | 16.36 | 15.50 | 15.99 | 65,208 | +0.19(+1.20%) |
Dec 03, 2008 | 16.47 | 17.26 | 15.50 | 15.80 | 349,380 | +0.19(+1.22%) |
Dec 02, 2008 | 15.24 | 16.78 | 14.75 | 15.61 | 248,133 | +0.92(+6.26%) |
Dec 01, 2008 | 14.36 | 15.29 | 14.24 | 14.69 | 231,667 | -0.15(-1.01%) |
Nov 28, 2008 | 16.07 | 16.07 | 14.25 | 14.84 | 98,281 | -1.16(-7.25%) |
Nov 26, 2008 | 14.00 | 16.06 | 13.44 | 16.00 | 438,930 | +2.05(+14.70%) |
Nov 25, 2008 | 12.93 | 14.00 | 12.76 | 13.95 | 489,314 | +0.80(+6.08%) |
Nov 24, 2008 | 12.62 | 14.22 | 12.15 | 13.15 | 416,345 | +0.80(+6.48%) |
Nov 21, 2008 | 12.00 | 13.00 | 11.75 | 12.35 | 880,454 | +0.50(+4.22%) |
Nov 20, 2008 | 10.00 | 12.39 | 9.490 | 11.85 | 4,610,305 | +0.00(+0.00%) |