Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.63 | 17.61 | 16.51 | 16.72 | 120,444 | +0.37(+2.25%) |
Mar 30, 2009 | 16.28 | 16.66 | 15.95 | 16.35 | 99,629 | -1.54(-8.63%) |
Mar 26, 2009 | 17.50 | 17.92 | 17.02 | 17.89 | 104,771 | +0.65(+3.77%) |
Mar 25, 2009 | 16.95 | 17.71 | 16.25 | 17.24 | 79,992 | +0.40(+2.36%) |
Mar 24, 2009 | 18.21 | 18.41 | 16.78 | 16.85 | 67,549 | -1.71(-9.21%) |
Mar 23, 2009 | 17.46 | 18.56 | 16.94 | 18.56 | 209,713 | +2.82(+17.91%) |
Mar 20, 2009 | 16.29 | 16.36 | 15.73 | 15.74 | 142,466 | -0.37(-2.32%) |
Mar 19, 2009 | 16.74 | 16.82 | 15.88 | 16.11 | 75,752 | -0.43(-2.59%) |
Mar 18, 2009 | 15.40 | 16.96 | 15.40 | 16.54 | 185,723 | +1.07(+6.89%) |
Mar 17, 2009 | 14.67 | 15.47 | 14.63 | 15.47 | 82,760 | +0.83(+5.69%) |
Mar 16, 2009 | 15.04 | 15.70 | 14.58 | 14.64 | 136,045 | -0.46(-3.04%) |
Mar 13, 2009 | 15.43 | 15.67 | 15.08 | 15.10 | 154,807 | -0.28(-1.83%) |
Mar 12, 2009 | 14.09 | 15.49 | 13.92 | 15.38 | 117,584 | +1.18(+8.28%) |
Mar 11, 2009 | 14.20 | 14.83 | 14.13 | 14.21 | 120,130 | +0.06(+0.43%) |
Mar 10, 2009 | 13.18 | 14.17 | 12.67 | 14.14 | 141,761 | +1.35(+10.58%) |
Mar 09, 2009 | 12.92 | 13.32 | 12.55 | 12.79 | 171,445 | -0.66(-4.87%) |
Mar 06, 2009 | 13.65 | 14.03 | 12.85 | 13.45 | 256,744 | -0.07(-0.54%) |
Mar 05, 2009 | 14.65 | 15.00 | 13.48 | 13.52 | 227,520 | -1.48(-9.88%) |
Mar 04, 2009 | 15.57 | 15.66 | 14.63 | 15.00 | 270,792 | -0.51(-3.32%) |
Mar 02, 2009 | 15.80 | 16.15 | 15.39 | 15.52 | 265,387 | -0.55(-3.39%) |
Feb 27, 2009 | 16.18 | 16.82 | 16.06 | 16.06 | 162,115 | -0.35(-2.13%) |
Feb 26, 2009 | 16.42 | 17.11 | 16.26 | 16.41 | 196,531 | +0.10(+0.64%) |
Feb 25, 2009 | 16.45 | 16.85 | 15.41 | 16.31 | 208,044 | -0.29(-1.77%) |
Feb 24, 2009 | 15.68 | 16.65 | 15.65 | 16.60 | 267,173 | +1.21(+7.84%) |
Feb 23, 2009 | 16.22 | 16.48 | 15.35 | 15.39 | 138,292 | -0.72(-4.49%) |
Feb 20, 2009 | 15.51 | 16.18 | 15.07 | 16.12 | 387,271 | +0.37(+2.33%) |
Feb 19, 2009 | 16.01 | 16.15 | 15.65 | 15.75 | 145,202 | -0.09(-0.58%) |
Feb 18, 2009 | 15.90 | 16.20 | 15.66 | 15.84 | 116,879 | -0.08(-0.50%) |
Feb 17, 2009 | 15.69 | 16.51 | 15.69 | 15.92 | 124,228 | -0.45(-2.77%) |
Feb 13, 2009 | 16.80 | 17.02 | 16.32 | 16.37 | 111,617 | -0.36(-2.16%) |
Feb 12, 2009 | 15.72 | 16.80 | 15.68 | 16.74 | 121,688 | +0.02(+0.15%) |
Feb 11, 2009 | 16.44 | 16.96 | 16.44 | 16.71 | 80,860 | +0.31(+1.90%) |
Feb 10, 2009 | 16.83 | 17.34 | 16.25 | 16.40 | 320,766 | -0.65(-3.81%) |
Feb 09, 2009 | 16.88 | 17.38 | 16.52 | 17.05 | 92,786 | +0.04(+0.25%) |
Feb 06, 2009 | 16.00 | 17.12 | 15.89 | 17.01 | 147,651 | +1.04(+6.48%) |
Feb 05, 2009 | 15.24 | 16.53 | 15.24 | 15.97 | 329,658 | +0.59(+3.82%) |
Feb 04, 2009 | 15.31 | 15.96 | 15.31 | 15.38 | 188,389 | -0.16(-1.02%) |
Feb 03, 2009 | 15.92 | 16.14 | 15.13 | 15.54 | 171,632 | -0.28(-1.74%) |
Feb 02, 2009 | 15.40 | 15.87 | 15.13 | 15.82 | 182,979 | +0.07(+0.43%) |
Jan 30, 2009 | 16.06 | 16.25 | 15.65 | 15.75 | 234,638 | -0.07(-0.43%) |
Jan 29, 2009 | 15.82 | 16.67 | 15.69 | 15.82 | 162,639 | -0.12(-0.77%) |
Jan 28, 2009 | 15.66 | 16.71 | 14.95 | 15.94 | 128,358 | +0.12(+0.77%) |
Jan 27, 2009 | 15.65 | 16.14 | 15.45 | 15.82 | 96,185 | +0.26(+1.69%) |
Jan 26, 2009 | 15.60 | 16.27 | 15.05 | 15.55 | 112,928 | +0.03(+0.20%) |
Jan 23, 2009 | 14.91 | 15.74 | 14.73 | 15.52 | 201,469 | +0.50(+3.30%) |
Jan 22, 2009 | 15.76 | 15.90 | 14.71 | 15.03 | 160,467 | -1.13(-6.98%) |
Jan 21, 2009 | 15.33 | 16.18 | 14.75 | 16.15 | 155,906 | +1.00(+6.63%) |
Jan 20, 2009 | 16.80 | 16.85 | 15.11 | 15.15 | 197,326 | -2.00(-11.65%) |
Jan 16, 2009 | 18.00 | 18.21 | 16.76 | 17.15 | 257,214 | -0.69(-3.88%) |
Jan 15, 2009 | 17.72 | 18.03 | 17.07 | 17.84 | 130,904 | +0.06(+0.34%) |
Jan 14, 2009 | 18.00 | 18.42 | 17.70 | 17.78 | 185,006 | -0.52(-2.85%) |
Jan 13, 2009 | 17.97 | 18.41 | 17.79 | 18.30 | 64,575 | +0.18(+0.98%) |
Jan 12, 2009 | 17.97 | 18.35 | 17.97 | 18.12 | 105,359 | +0.12(+0.68%) |
Jan 09, 2009 | 18.99 | 18.99 | 17.97 | 18.00 | 101,103 | -1.07(-5.59%) |
Jan 08, 2009 | 18.86 | 19.54 | 18.80 | 19.06 | 76,146 | +0.03(+0.16%) |
Jan 07, 2009 | 19.35 | 19.60 | 18.85 | 19.03 | 95,710 | -0.74(-3.72%) |
Jan 06, 2009 | 19.80 | 20.06 | 19.30 | 19.77 | 149,828 | -0.08(-0.40%) |
Jan 05, 2009 | 20.22 | 20.33 | 19.62 | 19.85 | 154,027 | -0.62(-3.02%) |