Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.96 | 18.55 | 17.13 | 18.10 | 86,437 | +0.32(+1.80%) |
Mar 30, 2009 | 18.16 | 18.17 | 17.09 | 17.78 | 40,154 | -1.85(-9.42%) |
Mar 26, 2009 | 19.32 | 19.78 | 19.04 | 19.63 | 63,540 | +0.56(+2.94%) |
Mar 25, 2009 | 17.88 | 19.07 | 17.65 | 19.07 | 67,000 | +1.28(+7.20%) |
Mar 24, 2009 | 17.95 | 18.49 | 17.70 | 17.79 | 52,593 | -0.53(-2.89%) |
Mar 23, 2009 | 17.58 | 18.36 | 16.82 | 18.32 | 77,497 | +1.74(+10.49%) |
Mar 20, 2009 | 17.37 | 17.58 | 16.44 | 16.58 | 74,155 | -0.60(-3.49%) |
Mar 19, 2009 | 17.70 | 17.80 | 16.85 | 17.18 | 93,508 | -0.32(-1.83%) |
Mar 18, 2009 | 17.15 | 17.70 | 16.69 | 17.50 | 79,000 | +0.35(+2.04%) |
Mar 17, 2009 | 16.16 | 17.15 | 15.75 | 17.15 | 76,543 | +1.03(+6.39%) |
Mar 16, 2009 | 17.13 | 17.20 | 15.93 | 16.12 | 83,151 | -0.79(-4.67%) |
Mar 13, 2009 | 17.09 | 17.46 | 16.54 | 16.91 | 54,478 | -0.10(-0.59%) |
Mar 12, 2009 | 16.19 | 17.25 | 15.93 | 17.01 | 82,944 | +0.69(+4.23%) |
Mar 11, 2009 | 16.91 | 16.91 | 15.98 | 16.32 | 58,248 | -0.48(-2.86%) |
Mar 10, 2009 | 16.01 | 17.09 | 15.41 | 16.80 | 98,960 | +1.08(+6.87%) |
Mar 09, 2009 | 15.53 | 16.30 | 15.45 | 15.72 | 101,925 | -0.03(-0.19%) |
Mar 06, 2009 | 15.02 | 15.79 | 14.51 | 15.75 | 73,277 | +0.87(+5.85%) |
Mar 05, 2009 | 15.09 | 15.63 | 14.61 | 14.88 | 69,357 | -0.55(-3.56%) |
Mar 04, 2009 | 14.86 | 15.64 | 14.76 | 15.43 | 105,090 | -0.15(-0.96%) |
Mar 02, 2009 | 15.26 | 16.30 | 14.99 | 15.58 | 103,589 | +0.01(+0.06%) |
Feb 27, 2009 | 15.56 | 16.42 | 15.56 | 15.57 | 82,803 | -0.29(-1.83%) |
Feb 26, 2009 | 15.98 | 16.65 | 15.18 | 15.86 | 63,702 | +0.07(+0.44%) |
Feb 25, 2009 | 16.40 | 16.40 | 15.11 | 15.79 | 217,791 | -0.79(-4.76%) |
Feb 24, 2009 | 14.70 | 17.00 | 14.70 | 16.58 | 144,799 | +2.08(+14.34%) |
Feb 23, 2009 | 15.01 | 15.43 | 14.39 | 14.50 | 208,207 | -0.42(-2.82%) |
Feb 20, 2009 | 13.14 | 15.15 | 13.14 | 14.92 | 160,337 | +1.56(+11.68%) |
Feb 19, 2009 | 13.28 | 13.50 | 13.04 | 13.36 | 83,538 | +0.29(+2.22%) |
Feb 18, 2009 | 12.07 | 13.50 | 11.73 | 13.07 | 115,053 | +1.07(+8.92%) |
Feb 17, 2009 | 11.98 | 12.19 | 11.84 | 12.00 | 63,380 | -0.37(-2.99%) |
Feb 13, 2009 | 12.37 | 12.76 | 12.00 | 12.37 | 44,966 | -0.03(-0.24%) |
Feb 12, 2009 | 11.77 | 12.44 | 11.54 | 12.40 | 57,602 | +0.35(+2.90%) |
Feb 11, 2009 | 11.75 | 12.37 | 11.51 | 12.05 | 55,065 | +0.33(+2.82%) |
Feb 10, 2009 | 12.34 | 12.57 | 11.67 | 11.72 | 72,908 | -0.67(-5.41%) |
Feb 09, 2009 | 12.42 | 12.54 | 12.15 | 12.39 | 63,188 | -0.12(-0.96%) |
Feb 06, 2009 | 11.71 | 13.00 | 11.57 | 12.51 | 75,667 | +1.08(+9.45%) |
Feb 05, 2009 | 11.25 | 11.80 | 11.15 | 11.43 | 92,902 | -0.03(-0.26%) |
Feb 04, 2009 | 11.01 | 11.66 | 11.01 | 11.46 | 59,422 | +0.45(+4.09%) |
Feb 03, 2009 | 11.34 | 11.35 | 10.85 | 11.01 | 116,801 | -0.41(-3.59%) |
Feb 02, 2009 | 11.13 | 11.50 | 11.03 | 11.42 | 71,384 | +0.14(+1.24%) |
Jan 30, 2009 | 11.87 | 12.00 | 11.23 | 11.28 | 57,534 | -0.49(-4.16%) |
Jan 29, 2009 | 12.54 | 12.66 | 11.76 | 11.77 | 65,509 | -0.89(-7.03%) |
Jan 28, 2009 | 12.96 | 13.02 | 12.43 | 12.66 | 72,480 | -0.02(-0.16%) |
Jan 27, 2009 | 12.59 | 12.90 | 12.25 | 12.68 | 46,424 | +0.10(+0.79%) |
Jan 26, 2009 | 11.90 | 13.08 | 11.90 | 12.58 | 68,684 | +0.60(+5.01%) |
Jan 23, 2009 | 12.30 | 12.50 | 11.89 | 11.98 | 121,378 | -0.61(-4.85%) |
Jan 22, 2009 | 13.63 | 13.64 | 12.48 | 12.59 | 90,518 | -1.21(-8.77%) |
Jan 21, 2009 | 13.83 | 14.06 | 13.46 | 13.80 | 79,860 | +0.13(+0.95%) |
Jan 20, 2009 | 14.44 | 14.44 | 13.64 | 13.67 | 92,184 | -1.02(-6.94%) |
Jan 16, 2009 | 14.42 | 14.70 | 13.78 | 14.69 | 80,813 | +0.42(+2.94%) |
Jan 15, 2009 | 13.65 | 14.30 | 13.22 | 14.27 | 49,482 | +0.64(+4.70%) |
Jan 14, 2009 | 14.59 | 14.61 | 13.43 | 13.63 | 77,427 | -1.13(-7.66%) |
Jan 13, 2009 | 14.85 | 15.09 | 14.55 | 14.76 | 75,896 | -0.06(-0.40%) |
Jan 12, 2009 | 15.33 | 15.72 | 14.80 | 14.82 | 85,169 | -0.49(-3.20%) |
Jan 09, 2009 | 15.95 | 16.74 | 15.31 | 15.31 | 84,113 | -0.69(-4.31%) |
Jan 08, 2009 | 15.93 | 16.36 | 15.48 | 16.00 | 58,172 | -0.20(-1.23%) |
Jan 07, 2009 | 16.16 | 16.62 | 15.71 | 16.20 | 55,428 | -0.33(-2.00%) |
Jan 06, 2009 | 16.81 | 17.02 | 16.15 | 16.53 | 119,482 | +0.00(+0.00%) |
Jan 05, 2009 | 17.01 | 17.08 | 16.12 | 16.53 | 71,801 | -0.44(-2.59%) |