Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.66 | 18.05 | 16.57 | 17.48 | 2,313,944 | +1.36(+8.44%) |
Mar 30, 2009 | 15.84 | 16.56 | 15.61 | 16.12 | 916,520 | -1.30(-7.48%) |
Mar 26, 2009 | 17.30 | 17.49 | 16.88 | 17.43 | 1,235,426 | +0.12(+0.70%) |
Mar 25, 2009 | 16.55 | 17.31 | 16.50 | 17.30 | 1,561,066 | +0.89(+5.44%) |
Mar 24, 2009 | 16.15 | 17.08 | 15.77 | 16.41 | 1,850,962 | -0.07(-0.42%) |
Mar 23, 2009 | 15.82 | 16.49 | 15.72 | 16.48 | 1,992,441 | +1.40(+9.32%) |
Mar 20, 2009 | 15.35 | 15.42 | 14.82 | 15.08 | 1,391,230 | -0.07(-0.48%) |
Mar 19, 2009 | 15.52 | 15.61 | 14.85 | 15.15 | 1,370,212 | -0.21(-1.34%) |
Mar 18, 2009 | 14.06 | 15.35 | 13.87 | 15.35 | 1,360,587 | +1.29(+9.15%) |
Mar 17, 2009 | 13.90 | 14.09 | 13.66 | 14.07 | 1,410,074 | +0.11(+0.81%) |
Mar 16, 2009 | 14.45 | 14.64 | 13.89 | 13.95 | 1,302,406 | -0.30(-2.12%) |
Mar 13, 2009 | 14.49 | 14.51 | 14.10 | 14.26 | 0 | -0.30(-2.05%) |
Mar 12, 2009 | 13.65 | 14.76 | 13.48 | 14.56 | 1,322,469 | +0.87(+6.37%) |
Mar 11, 2009 | 13.32 | 13.85 | 13.08 | 13.68 | 971,033 | +0.40(+3.04%) |
Mar 10, 2009 | 12.31 | 13.31 | 12.19 | 13.28 | 984,617 | +1.22(+10.11%) |
Mar 09, 2009 | 12.06 | 12.32 | 11.85 | 12.06 | 701,906 | -0.05(-0.40%) |
Mar 06, 2009 | 12.82 | 13.03 | 11.76 | 12.11 | 0 | -0.65(-5.12%) |
Mar 05, 2009 | 12.84 | 13.23 | 12.53 | 12.76 | 439,902 | -0.44(-3.36%) |
Mar 04, 2009 | 12.99 | 13.47 | 12.92 | 13.21 | 845,296 | +0.04(+0.28%) |
Mar 02, 2009 | 13.09 | 13.48 | 12.71 | 13.17 | 1,210,424 | -0.13(-0.94%) |
Feb 27, 2009 | 13.43 | 14.10 | 13.28 | 13.30 | 0 | -0.68(-4.85%) |
Feb 26, 2009 | 14.08 | 14.34 | 13.80 | 13.97 | 797,167 | +0.03(+0.23%) |
Feb 25, 2009 | 14.08 | 14.37 | 13.59 | 13.94 | 1,196,362 | -0.23(-1.60%) |
Feb 24, 2009 | 13.20 | 14.22 | 13.12 | 14.17 | 1,127,164 | +1.22(+9.41%) |
Feb 23, 2009 | 13.72 | 13.80 | 12.93 | 12.95 | 1,152,097 | -0.74(-5.40%) |
Feb 20, 2009 | 13.34 | 13.95 | 12.89 | 13.69 | 835,938 | +0.05(+0.39%) |
Feb 19, 2009 | 14.15 | 14.15 | 13.44 | 13.63 | 857,150 | -0.32(-2.29%) |
Feb 18, 2009 | 14.33 | 14.33 | 13.74 | 13.95 | 782,683 | -0.18(-1.28%) |
Feb 17, 2009 | 14.41 | 14.52 | 13.95 | 14.14 | 1,002,140 | -0.56(-3.82%) |
Feb 13, 2009 | 15.14 | 15.23 | 14.66 | 14.70 | 899,378 | -0.44(-2.93%) |
Feb 12, 2009 | 15.34 | 15.35 | 14.56 | 15.14 | 1,596,162 | +0.47(+3.19%) |
Feb 11, 2009 | 14.68 | 15.18 | 14.40 | 14.67 | 1,280,811 | +0.14(+0.97%) |
Feb 10, 2009 | 15.39 | 15.54 | 14.43 | 14.53 | 752,649 | -0.96(-6.20%) |
Feb 09, 2009 | 15.84 | 16.12 | 15.24 | 15.49 | 610,442 | -0.46(-2.86%) |
Feb 06, 2009 | 14.95 | 15.97 | 14.93 | 15.95 | 828,573 | +0.94(+6.24%) |
Feb 05, 2009 | 14.39 | 15.40 | 14.35 | 15.01 | 1,001,226 | +0.54(+3.74%) |
Feb 04, 2009 | 14.11 | 14.87 | 14.11 | 14.47 | 1,012,825 | +0.39(+2.75%) |
Feb 03, 2009 | 14.14 | 14.18 | 13.60 | 14.08 | 948,204 | +0.12(+0.84%) |
Feb 02, 2009 | 14.05 | 14.13 | 13.50 | 13.97 | 991,512 | -0.18(-1.26%) |
Jan 30, 2009 | 14.74 | 14.93 | 14.04 | 14.14 | 0 | -0.48(-3.28%) |
Jan 29, 2009 | 14.88 | 15.14 | 14.59 | 14.62 | 741,823 | -0.52(-3.46%) |
Jan 28, 2009 | 14.43 | 15.19 | 14.31 | 15.15 | 816,679 | +0.98(+6.92%) |
Jan 27, 2009 | 14.21 | 14.45 | 14.01 | 14.17 | 473,109 | -0.03(-0.20%) |
Jan 26, 2009 | 14.57 | 15.00 | 13.93 | 14.20 | 557,115 | -0.22(-1.51%) |
Jan 23, 2009 | 13.59 | 14.49 | 13.59 | 14.41 | 1,078,131 | +0.36(+2.53%) |
Jan 22, 2009 | 13.78 | 14.54 | 13.58 | 14.06 | 1,229,409 | -0.12(-0.83%) |
Jan 21, 2009 | 13.51 | 14.23 | 13.25 | 14.18 | 1,840,626 | +0.93(+7.01%) |
Jan 20, 2009 | 15.15 | 15.15 | 13.18 | 13.25 | 1,884,385 | -2.19(-14.17%) |
Jan 16, 2009 | 15.31 | 15.61 | 14.81 | 15.44 | 0 | +0.30(+1.97%) |
Jan 15, 2009 | 15.14 | 15.53 | 14.05 | 15.14 | 2,034,798 | -0.01(-0.08%) |
Jan 14, 2009 | 15.40 | 15.52 | 14.89 | 15.15 | 1,549,655 | -0.66(-4.16%) |
Jan 13, 2009 | 15.37 | 16.06 | 15.24 | 15.81 | 1,153,014 | +0.27(+1.77%) |
Jan 12, 2009 | 16.01 | 16.06 | 15.37 | 15.53 | 1,425,298 | -0.52(-3.27%) |
Jan 09, 2009 | 16.35 | 16.55 | 15.85 | 16.06 | 2,133,529 | -0.75(-4.49%) |
Jan 08, 2009 | 17.22 | 17.22 | 16.62 | 16.81 | 1,254,376 | -0.40(-2.30%) |
Jan 07, 2009 | 18.51 | 18.51 | 16.99 | 17.21 | 1,410,376 | -1.91(-9.97%) |
Jan 06, 2009 | 19.08 | 19.54 | 18.68 | 19.11 | 1,409,863 | +0.17(+0.87%) |
Jan 05, 2009 | 18.62 | 19.10 | 18.32 | 18.95 | 1,056,441 | +0.50(+2.71%) |
Jan 02, 2009 | 18.50 | 18.82 | 18.24 | 18.45 | 0 | -0.06(-0.33%) |