Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.87 | 18.48 | 17.39 | 17.63 | 117,973 | +0.06(+0.34%) |
Mar 30, 2009 | 18.04 | 18.61 | 17.15 | 17.57 | 231,454 | -1.58(-8.25%) |
Mar 26, 2009 | 17.73 | 19.55 | 17.49 | 19.15 | 427,741 | +1.75(+10.06%) |
Mar 25, 2009 | 17.08 | 17.93 | 16.44 | 17.40 | 251,024 | +0.77(+4.63%) |
Mar 24, 2009 | 16.83 | 17.29 | 16.51 | 16.63 | 159,439 | -0.37(-2.18%) |
Mar 23, 2009 | 16.39 | 17.00 | 16.16 | 17.00 | 364,180 | +0.76(+4.68%) |
Mar 20, 2009 | 17.30 | 17.49 | 15.91 | 16.24 | 244,746 | -0.95(-5.53%) |
Mar 19, 2009 | 17.40 | 17.49 | 16.94 | 17.19 | 288,034 | -0.03(-0.17%) |
Mar 18, 2009 | 15.50 | 17.27 | 15.50 | 17.22 | 594,510 | +1.92(+12.55%) |
Mar 17, 2009 | 14.10 | 15.30 | 14.00 | 15.30 | 339,646 | +1.15(+8.13%) |
Mar 16, 2009 | 14.61 | 14.85 | 14.10 | 14.15 | 170,562 | -0.40(-2.75%) |
Mar 13, 2009 | 14.27 | 14.69 | 14.12 | 14.55 | 227,411 | +0.33(+2.32%) |
Mar 12, 2009 | 13.60 | 14.28 | 12.97 | 14.22 | 394,308 | +0.63(+4.64%) |
Mar 11, 2009 | 13.80 | 13.91 | 13.34 | 13.59 | 218,015 | -0.30(-2.16%) |
Mar 10, 2009 | 12.49 | 13.93 | 12.49 | 13.89 | 229,720 | +1.70(+13.95%) |
Mar 09, 2009 | 12.03 | 12.75 | 12.03 | 12.19 | 162,425 | +0.06(+0.49%) |
Mar 06, 2009 | 12.73 | 13.06 | 11.79 | 12.13 | 263,192 | -0.47(-3.73%) |
Mar 05, 2009 | 12.99 | 13.03 | 12.50 | 12.60 | 221,981 | -0.60(-4.55%) |
Mar 04, 2009 | 13.44 | 13.79 | 13.01 | 13.20 | 319,668 | -0.39(-2.87%) |
Mar 02, 2009 | 14.13 | 14.29 | 13.54 | 13.59 | 179,132 | -0.62(-4.36%) |
Feb 27, 2009 | 14.01 | 14.50 | 13.87 | 14.21 | 296,504 | +0.37(+2.67%) |
Feb 26, 2009 | 14.15 | 14.65 | 13.81 | 13.84 | 319,007 | -0.21(-1.49%) |
Feb 25, 2009 | 14.84 | 15.07 | 13.60 | 14.05 | 512,667 | -0.88(-5.89%) |
Feb 24, 2009 | 14.50 | 15.16 | 14.41 | 14.93 | 341,253 | +0.60(+4.19%) |
Feb 23, 2009 | 14.92 | 15.60 | 14.24 | 14.33 | 535,991 | -0.34(-2.32%) |
Feb 20, 2009 | 15.10 | 15.66 | 14.43 | 14.67 | 1,569,825 | +1.51(+11.47%) |
Feb 19, 2009 | 13.25 | 13.69 | 12.83 | 13.16 | 366,792 | +0.16(+1.23%) |
Feb 18, 2009 | 13.26 | 13.50 | 12.93 | 13.00 | 332,519 | -0.23(-1.74%) |
Feb 17, 2009 | 13.19 | 13.60 | 13.00 | 13.23 | 278,279 | -0.44(-3.22%) |
Feb 13, 2009 | 13.85 | 14.00 | 13.15 | 13.67 | 350,152 | -0.12(-0.87%) |
Feb 12, 2009 | 13.61 | 14.06 | 13.16 | 13.79 | 435,657 | +0.45(+3.37%) |
Feb 11, 2009 | 13.30 | 13.89 | 13.22 | 13.34 | 335,576 | +0.08(+0.60%) |
Feb 10, 2009 | 13.75 | 13.80 | 13.02 | 13.26 | 394,435 | -0.63(-4.54%) |
Feb 09, 2009 | 13.92 | 14.23 | 13.59 | 13.89 | 341,822 | -0.02(-0.14%) |
Feb 06, 2009 | 13.64 | 14.95 | 13.64 | 13.91 | 361,109 | +0.25(+1.83%) |
Feb 05, 2009 | 12.75 | 13.71 | 12.68 | 13.66 | 253,205 | +0.76(+5.89%) |
Feb 04, 2009 | 12.87 | 13.50 | 12.66 | 12.90 | 262,663 | +0.07(+0.55%) |
Feb 03, 2009 | 12.47 | 13.14 | 12.03 | 12.83 | 380,247 | +0.42(+3.38%) |
Feb 02, 2009 | 12.02 | 12.67 | 11.74 | 12.41 | 214,284 | +0.23(+1.89%) |
Jan 30, 2009 | 12.72 | 12.87 | 11.64 | 12.18 | 262,672 | -0.27(-2.17%) |
Jan 29, 2009 | 12.57 | 13.14 | 12.40 | 12.45 | 256,041 | -0.72(-5.47%) |
Jan 28, 2009 | 12.85 | 13.22 | 12.61 | 13.17 | 377,543 | +0.52(+4.11%) |
Jan 27, 2009 | 12.74 | 12.99 | 12.50 | 12.65 | 160,802 | -0.09(-0.71%) |
Jan 26, 2009 | 12.72 | 13.12 | 11.92 | 12.74 | 282,188 | +0.09(+0.71%) |
Jan 23, 2009 | 11.80 | 12.93 | 11.49 | 12.65 | 436,593 | +0.54(+4.46%) |
Jan 22, 2009 | 11.26 | 12.45 | 11.26 | 12.11 | 406,393 | +0.71(+6.23%) |
Jan 21, 2009 | 11.32 | 11.62 | 10.95 | 11.40 | 262,668 | +0.23(+2.06%) |
Jan 20, 2009 | 10.71 | 11.73 | 10.46 | 11.17 | 564,729 | -0.29(-2.53%) |
Jan 16, 2009 | 11.13 | 11.71 | 11.09 | 11.46 | 1,049,165 | +0.55(+5.04%) |
Jan 15, 2009 | 11.63 | 11.74 | 9.270 | 10.91 | 2,336,410 | -1.66(-13.21%) |
Jan 14, 2009 | 13.66 | 13.72 | 12.40 | 12.57 | 246,299 | -1.34(-9.63%) |
Jan 13, 2009 | 14.02 | 14.39 | 13.60 | 13.91 | 298,740 | -0.09(-0.64%) |
Jan 12, 2009 | 15.00 | 15.24 | 13.86 | 14.00 | 297,836 | -1.07(-7.10%) |
Jan 09, 2009 | 16.04 | 16.15 | 15.01 | 15.07 | 175,090 | -0.92(-5.75%) |
Jan 08, 2009 | 16.27 | 16.27 | 15.24 | 15.99 | 279,547 | -0.30(-1.84%) |
Jan 07, 2009 | 16.75 | 16.93 | 16.08 | 16.29 | 145,762 | -0.72(-4.23%) |
Jan 06, 2009 | 17.02 | 17.46 | 16.68 | 17.01 | 408,950 | +0.25(+1.49%) |
Jan 05, 2009 | 17.01 | 17.29 | 16.62 | 16.76 | 262,076 | -0.18(-1.06%) |