Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.66 | 17.96 | 17.51 | 17.64 | 140,864 | +0.22(+1.27%) |
Mar 30, 2009 | 17.80 | 17.80 | 17.27 | 17.42 | 520,465 | -1.10(-5.96%) |
Mar 26, 2009 | 18.50 | 18.59 | 18.18 | 18.52 | 87,302 | +0.26(+1.40%) |
Mar 25, 2009 | 18.34 | 18.51 | 17.76 | 18.27 | 75,367 | +0.08(+0.45%) |
Mar 24, 2009 | 18.37 | 18.66 | 18.19 | 18.19 | 137,232 | -0.37(-2.01%) |
Mar 23, 2009 | 18.02 | 18.59 | 17.99 | 18.56 | 68,375 | +1.32(+7.68%) |
Mar 20, 2009 | 17.70 | 17.72 | 17.23 | 17.23 | 48,593 | -0.45(-2.53%) |
Mar 19, 2009 | 18.37 | 18.41 | 17.67 | 17.68 | 50,748 | -0.33(-1.84%) |
Mar 18, 2009 | 17.47 | 18.23 | 17.24 | 18.01 | 99,202 | +0.56(+3.20%) |
Mar 17, 2009 | 16.93 | 17.46 | 16.92 | 17.46 | 32,444 | +0.46(+2.72%) |
Mar 16, 2009 | 17.13 | 17.55 | 16.96 | 16.99 | 52,344 | +0.01(+0.04%) |
Mar 13, 2009 | 17.02 | 17.04 | 16.64 | 16.99 | 0 | +0.20(+1.19%) |
Mar 12, 2009 | 16.21 | 16.84 | 16.21 | 16.79 | 29,038 | +0.78(+4.87%) |
Mar 11, 2009 | 16.30 | 16.33 | 15.83 | 16.01 | 95,849 | +0.05(+0.30%) |
Mar 10, 2009 | 15.39 | 15.98 | 15.38 | 15.96 | 160,078 | +1.02(+6.83%) |
Mar 09, 2009 | 14.68 | 15.36 | 14.68 | 14.94 | 91,188 | -0.11(-0.72%) |
Mar 06, 2009 | 15.10 | 15.38 | 14.61 | 15.05 | 0 | +0.08(+0.53%) |
Mar 05, 2009 | 15.17 | 15.42 | 14.78 | 14.97 | 67,209 | -0.68(-4.32%) |
Mar 04, 2009 | 15.71 | 15.90 | 15.40 | 15.64 | 78,093 | +0.09(+0.58%) |
Mar 02, 2009 | 15.97 | 16.12 | 15.52 | 15.55 | 146,216 | -0.83(-5.05%) |
Feb 27, 2009 | 16.52 | 16.79 | 16.38 | 16.38 | 0 | -0.61(-3.57%) |
Feb 26, 2009 | 17.49 | 17.62 | 16.99 | 16.99 | 88,810 | -0.17(-0.96%) |
Feb 25, 2009 | 17.20 | 17.55 | 16.83 | 17.15 | 124,649 | -0.12(-0.72%) |
Feb 24, 2009 | 16.62 | 17.31 | 16.50 | 17.28 | 267,361 | +0.79(+4.81%) |
Feb 23, 2009 | 17.34 | 17.34 | 16.48 | 16.48 | 88,395 | -0.54(-3.16%) |
Feb 20, 2009 | 16.92 | 17.22 | 16.62 | 17.02 | 223,432 | -0.33(-1.91%) |
Feb 19, 2009 | 17.77 | 17.81 | 17.30 | 17.35 | 159,134 | -0.21(-1.18%) |
Feb 18, 2009 | 17.77 | 17.77 | 17.40 | 17.56 | 96,893 | -0.08(-0.43%) |
Feb 17, 2009 | 17.87 | 17.97 | 17.63 | 17.63 | 66,510 | -0.98(-5.26%) |
Feb 13, 2009 | 18.87 | 18.95 | 18.61 | 18.61 | 216,392 | -0.24(-1.28%) |
Feb 12, 2009 | 18.60 | 18.86 | 18.24 | 18.86 | 179,753 | -0.04(-0.22%) |
Feb 11, 2009 | 18.88 | 19.02 | 18.65 | 18.90 | 153,866 | +0.18(+0.96%) |
Feb 10, 2009 | 19.78 | 19.78 | 18.62 | 18.72 | 194,051 | -1.14(-5.73%) |
Feb 09, 2009 | 19.77 | 19.98 | 19.69 | 19.86 | 164,640 | +0.10(+0.52%) |
Feb 06, 2009 | 19.48 | 19.82 | 19.43 | 19.75 | 138,573 | +0.61(+3.21%) |
Feb 05, 2009 | 18.81 | 19.31 | 18.59 | 19.14 | 86,059 | +0.19(+0.98%) |
Feb 04, 2009 | 19.27 | 19.41 | 18.88 | 18.95 | 165,911 | -0.17(-0.87%) |
Feb 03, 2009 | 19.12 | 19.22 | 18.88 | 19.12 | 279,887 | +0.17(+0.91%) |
Feb 02, 2009 | 18.75 | 19.08 | 18.72 | 18.95 | 84,502 | -0.09(-0.47%) |
Jan 30, 2009 | 19.56 | 19.58 | 18.94 | 19.03 | 0 | -0.41(-2.13%) |
Jan 29, 2009 | 19.86 | 19.87 | 19.43 | 19.45 | 148,627 | -0.74(-3.69%) |
Jan 28, 2009 | 19.90 | 20.29 | 19.86 | 20.19 | 109,546 | +0.68(+3.46%) |
Jan 27, 2009 | 19.34 | 19.59 | 19.19 | 19.52 | 190,216 | +0.30(+1.58%) |
Jan 26, 2009 | 19.30 | 19.63 | 19.08 | 19.21 | 106,198 | +0.13(+0.69%) |
Jan 23, 2009 | 18.54 | 19.26 | 18.52 | 19.08 | 388,332 | +0.05(+0.25%) |
Jan 22, 2009 | 19.01 | 19.35 | 18.63 | 19.03 | 397,915 | -0.37(-1.92%) |
Jan 21, 2009 | 18.77 | 19.41 | 18.47 | 19.41 | 339,821 | +0.93(+5.04%) |
Jan 20, 2009 | 19.40 | 19.43 | 18.48 | 18.48 | 336,118 | -1.17(-5.93%) |
Jan 16, 2009 | 19.91 | 19.97 | 19.19 | 19.64 | 220,534 | +0.04(+0.21%) |
Jan 15, 2009 | 19.70 | 19.84 | 18.99 | 19.60 | 334,482 | -0.19(-0.98%) |
Jan 14, 2009 | 20.12 | 20.12 | 19.58 | 19.79 | 92,909 | -0.68(-3.33%) |
Jan 13, 2009 | 20.34 | 20.58 | 20.27 | 20.48 | 190,961 | +0.01(+0.03%) |
Jan 12, 2009 | 20.90 | 20.90 | 20.30 | 20.47 | 182,962 | -0.52(-2.46%) |
Jan 09, 2009 | 21.52 | 21.52 | 20.97 | 20.99 | 296,516 | -0.40(-1.87%) |
Jan 08, 2009 | 21.24 | 21.42 | 21.19 | 21.39 | 150,625 | +0.07(+0.32%) |
Jan 07, 2009 | 21.67 | 21.75 | 21.23 | 21.32 | 26,489 | -0.69(-3.13%) |
Jan 06, 2009 | 22.21 | 22.32 | 21.93 | 22.01 | 50,908 | +0.08(+0.35%) |
Jan 05, 2009 | 22.06 | 22.17 | 21.83 | 21.93 | 270,143 | -0.25(-1.12%) |
Jan 02, 2009 | 21.62 | 22.22 | 21.46 | 22.18 | 0 | +0.54(+2.49%) |