Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.87 | 18.67 | 17.80 | 18.26 | 809,915 | +0.68(+3.89%) |
Mar 30, 2009 | 17.45 | 17.84 | 16.78 | 17.58 | 703,533 | -1.04(-5.56%) |
Mar 26, 2009 | 17.72 | 18.62 | 17.72 | 18.62 | 790,228 | +0.97(+5.49%) |
Mar 25, 2009 | 17.60 | 18.13 | 16.92 | 17.65 | 460,203 | +0.26(+1.47%) |
Mar 24, 2009 | 17.91 | 18.21 | 17.31 | 17.39 | 652,215 | -0.80(-4.39%) |
Mar 23, 2009 | 18.04 | 18.22 | 16.81 | 18.19 | 788,153 | +1.46(+8.75%) |
Mar 20, 2009 | 16.54 | 17.26 | 16.49 | 16.73 | 594,751 | -0.24(-1.40%) |
Mar 19, 2009 | 17.64 | 17.80 | 16.78 | 16.96 | 919,370 | -0.60(-3.41%) |
Mar 18, 2009 | 17.11 | 17.89 | 17.01 | 17.56 | 1,157,019 | +0.46(+2.67%) |
Mar 17, 2009 | 16.73 | 17.25 | 16.73 | 17.11 | 999,133 | +0.50(+3.03%) |
Mar 16, 2009 | 17.28 | 17.49 | 16.56 | 16.60 | 1,162,008 | -0.49(-2.89%) |
Mar 13, 2009 | 16.63 | 17.69 | 15.98 | 17.10 | 3,310,083 | +2.11(+14.08%) |
Mar 12, 2009 | 14.24 | 15.18 | 13.86 | 14.99 | 826,810 | +0.73(+5.13%) |
Mar 11, 2009 | 14.34 | 14.85 | 14.03 | 14.25 | 635,601 | +0.06(+0.40%) |
Mar 10, 2009 | 13.30 | 14.47 | 12.81 | 14.20 | 1,075,694 | +1.21(+9.29%) |
Mar 09, 2009 | 13.16 | 13.64 | 12.61 | 12.99 | 964,953 | -0.39(-2.91%) |
Mar 06, 2009 | 13.26 | 13.97 | 13.08 | 13.38 | 1,022,067 | +0.21(+1.59%) |
Mar 05, 2009 | 13.03 | 13.43 | 12.92 | 13.17 | 488,847 | +0.04(+0.29%) |
Mar 04, 2009 | 12.71 | 13.31 | 12.60 | 13.13 | 471,022 | +0.48(+3.83%) |
Mar 02, 2009 | 13.29 | 13.30 | 12.62 | 12.65 | 293,490 | -0.67(-5.06%) |
Feb 27, 2009 | 12.84 | 13.70 | 12.74 | 13.32 | 428,709 | +0.28(+2.11%) |
Feb 26, 2009 | 13.57 | 13.70 | 13.04 | 13.05 | 288,431 | -0.44(-3.24%) |
Feb 25, 2009 | 13.32 | 13.90 | 13.19 | 13.48 | 342,882 | +0.09(+0.64%) |
Feb 24, 2009 | 13.10 | 13.57 | 12.84 | 13.40 | 552,594 | +0.53(+4.14%) |
Feb 23, 2009 | 13.85 | 14.05 | 12.82 | 12.87 | 497,692 | -0.92(-6.68%) |
Feb 20, 2009 | 12.93 | 13.95 | 12.93 | 13.79 | 398,078 | +0.66(+4.99%) |
Feb 19, 2009 | 13.05 | 13.71 | 12.91 | 13.13 | 224,654 | -0.09(-0.65%) |
Feb 18, 2009 | 13.16 | 13.48 | 12.83 | 13.22 | 358,414 | +0.10(+0.80%) |
Feb 17, 2009 | 12.69 | 13.28 | 12.52 | 13.11 | 499,763 | -0.10(-0.79%) |
Feb 13, 2009 | 13.19 | 13.48 | 13.04 | 13.22 | 317,582 | +0.00(+0.00%) |
Feb 12, 2009 | 12.68 | 13.28 | 12.39 | 13.22 | 332,282 | +0.28(+2.13%) |
Feb 11, 2009 | 13.15 | 13.24 | 12.68 | 12.94 | 240,804 | -0.17(-1.30%) |
Feb 10, 2009 | 13.45 | 13.65 | 12.94 | 13.11 | 607,012 | -0.46(-3.36%) |
Feb 09, 2009 | 13.67 | 14.01 | 13.21 | 13.57 | 672,494 | -0.99(-6.79%) |
Feb 06, 2009 | 13.21 | 14.72 | 13.21 | 14.56 | 770,268 | +1.38(+10.45%) |
Feb 05, 2009 | 13.04 | 13.49 | 12.86 | 13.18 | 327,844 | +0.00(+0.00%) |
Feb 04, 2009 | 13.29 | 13.56 | 13.03 | 13.18 | 250,929 | -0.14(-1.07%) |
Feb 03, 2009 | 13.05 | 13.41 | 12.56 | 13.32 | 230,505 | +0.35(+2.71%) |
Feb 02, 2009 | 12.78 | 13.11 | 12.59 | 12.97 | 223,471 | +0.04(+0.29%) |
Jan 30, 2009 | 13.48 | 13.54 | 12.67 | 12.93 | 347,950 | -0.35(-2.65%) |
Jan 29, 2009 | 13.97 | 14.06 | 13.21 | 13.29 | 489,908 | -0.80(-5.67%) |
Jan 28, 2009 | 13.78 | 14.30 | 13.56 | 14.08 | 459,604 | +0.52(+3.85%) |
Jan 27, 2009 | 13.78 | 14.07 | 13.48 | 13.56 | 191,259 | -0.12(-0.90%) |
Jan 26, 2009 | 13.57 | 13.98 | 13.33 | 13.68 | 273,645 | +0.24(+1.77%) |
Jan 23, 2009 | 13.24 | 13.69 | 13.10 | 13.45 | 468,048 | -0.22(-1.60%) |
Jan 22, 2009 | 13.48 | 13.97 | 13.26 | 13.67 | 393,497 | -0.18(-1.30%) |
Jan 21, 2009 | 13.40 | 13.96 | 13.04 | 13.85 | 466,982 | +0.62(+4.67%) |
Jan 20, 2009 | 13.53 | 14.12 | 12.94 | 13.23 | 551,321 | -0.60(-4.33%) |
Jan 16, 2009 | 14.02 | 14.05 | 13.51 | 13.83 | 593,213 | +0.05(+0.35%) |
Jan 15, 2009 | 13.56 | 13.81 | 13.08 | 13.78 | 654,066 | +0.21(+1.54%) |
Jan 14, 2009 | 14.18 | 14.27 | 13.41 | 13.57 | 476,031 | -1.04(-7.09%) |
Jan 13, 2009 | 14.81 | 15.21 | 14.35 | 14.61 | 497,846 | -0.29(-1.98%) |
Jan 12, 2009 | 15.34 | 15.36 | 14.71 | 14.90 | 288,359 | -0.42(-2.73%) |
Jan 09, 2009 | 15.27 | 16.02 | 15.20 | 15.32 | 286,046 | -0.55(-3.47%) |
Jan 08, 2009 | 15.95 | 16.65 | 15.39 | 15.87 | 320,070 | -0.16(-1.01%) |
Jan 07, 2009 | 16.02 | 16.39 | 15.83 | 16.03 | 360,069 | -0.36(-2.20%) |
Jan 06, 2009 | 15.91 | 16.99 | 15.75 | 16.39 | 508,202 | +0.51(+3.23%) |
Jan 05, 2009 | 15.29 | 15.95 | 15.01 | 15.88 | 353,501 | +0.60(+3.92%) |