Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.95 | 18.82 | 17.82 | 18.47 | 380,729 | +0.86(+4.89%) |
Mar 30, 2009 | 18.22 | 18.28 | 17.61 | 17.61 | 413,309 | -1.84(-9.48%) |
Mar 26, 2009 | 19.21 | 19.59 | 18.80 | 19.45 | 388,524 | +0.46(+2.42%) |
Mar 25, 2009 | 18.40 | 19.18 | 17.94 | 18.99 | 435,444 | +0.65(+3.56%) |
Mar 24, 2009 | 19.31 | 19.39 | 18.32 | 18.34 | 677,668 | -0.95(-4.95%) |
Mar 23, 2009 | 18.19 | 19.29 | 18.14 | 19.29 | 1,086,694 | +2.38(+14.09%) |
Mar 20, 2009 | 17.33 | 17.45 | 16.85 | 16.91 | 711,671 | -0.39(-2.28%) |
Mar 19, 2009 | 18.98 | 18.98 | 17.27 | 17.30 | 937,675 | -1.31(-7.05%) |
Mar 18, 2009 | 17.32 | 18.69 | 17.19 | 18.62 | 684,511 | +1.11(+6.31%) |
Mar 17, 2009 | 16.40 | 17.53 | 16.33 | 17.51 | 583,221 | +0.98(+5.95%) |
Mar 16, 2009 | 17.43 | 17.51 | 16.51 | 16.53 | 326,200 | -0.60(-3.52%) |
Mar 13, 2009 | 17.23 | 17.24 | 16.59 | 17.13 | 0 | +0.16(+0.93%) |
Mar 12, 2009 | 15.89 | 17.06 | 15.66 | 16.97 | 643,947 | +0.98(+6.15%) |
Mar 11, 2009 | 15.85 | 16.26 | 15.40 | 15.99 | 823,806 | +0.61(+3.97%) |
Mar 10, 2009 | 13.99 | 15.44 | 13.99 | 15.38 | 830,670 | +1.71(+12.49%) |
Mar 09, 2009 | 13.52 | 14.00 | 13.48 | 13.67 | 231,345 | -0.14(-0.99%) |
Mar 06, 2009 | 14.12 | 14.44 | 13.38 | 13.81 | 0 | -0.26(-1.84%) |
Mar 05, 2009 | 14.84 | 14.84 | 14.07 | 14.07 | 214,703 | -0.95(-6.35%) |
Mar 04, 2009 | 14.81 | 15.40 | 14.62 | 15.02 | 261,731 | +0.33(+2.25%) |
Mar 02, 2009 | 15.18 | 15.35 | 14.61 | 14.69 | 480,904 | -0.91(-5.84%) |
Feb 27, 2009 | 15.71 | 16.21 | 15.57 | 15.60 | 0 | -0.60(-3.72%) |
Feb 26, 2009 | 16.59 | 16.86 | 16.03 | 16.21 | 452,599 | -0.07(-0.44%) |
Feb 25, 2009 | 16.40 | 16.86 | 15.97 | 16.28 | 347,664 | -0.34(-2.03%) |
Feb 24, 2009 | 15.23 | 16.63 | 15.15 | 16.62 | 341,368 | +1.56(+10.34%) |
Feb 23, 2009 | 16.16 | 16.24 | 15.06 | 15.06 | 434,009 | -0.93(-5.84%) |
Feb 20, 2009 | 15.40 | 16.20 | 15.20 | 15.99 | 516,754 | +0.10(+0.63%) |
Feb 19, 2009 | 16.56 | 16.70 | 15.88 | 15.89 | 346,152 | -0.37(-2.29%) |
Feb 18, 2009 | 16.46 | 16.49 | 15.78 | 16.26 | 366,308 | -0.01(-0.04%) |
Feb 17, 2009 | 16.76 | 16.94 | 16.26 | 16.27 | 870,785 | -1.28(-7.32%) |
Feb 13, 2009 | 17.56 | 17.83 | 17.37 | 17.56 | 609,868 | -0.21(-1.17%) |
Feb 12, 2009 | 17.35 | 17.79 | 16.89 | 17.76 | 475,035 | +0.18(+1.02%) |
Feb 11, 2009 | 17.27 | 17.69 | 17.18 | 17.58 | 308,716 | +0.44(+2.60%) |
Feb 10, 2009 | 18.16 | 18.48 | 16.93 | 17.14 | 418,195 | -1.37(-7.41%) |
Feb 09, 2009 | 18.35 | 18.62 | 18.08 | 18.51 | 526,585 | +0.02(+0.12%) |
Feb 06, 2009 | 17.96 | 18.60 | 17.94 | 18.49 | 250,298 | +0.75(+4.25%) |
Feb 05, 2009 | 16.80 | 17.96 | 16.78 | 17.74 | 822,715 | +0.73(+4.31%) |
Feb 04, 2009 | 16.69 | 17.41 | 16.59 | 17.00 | 2,760,255 | +0.39(+2.33%) |
Feb 03, 2009 | 16.45 | 16.76 | 16.18 | 16.62 | 1,409,195 | +0.37(+2.25%) |
Feb 02, 2009 | 15.79 | 16.32 | 15.74 | 16.25 | 204,696 | -0.11(-0.66%) |
Jan 30, 2009 | 16.89 | 17.05 | 16.16 | 16.36 | 0 | -0.43(-2.56%) |
Jan 29, 2009 | 17.51 | 17.55 | 16.77 | 16.79 | 241,715 | -1.17(-6.51%) |
Jan 28, 2009 | 16.81 | 18.04 | 16.81 | 17.96 | 277,143 | +1.63(+9.98%) |
Jan 27, 2009 | 16.25 | 16.39 | 15.93 | 16.33 | 348,993 | +0.37(+2.34%) |
Jan 26, 2009 | 16.29 | 16.87 | 15.60 | 15.96 | 369,112 | -0.29(-1.77%) |
Jan 23, 2009 | 15.36 | 16.26 | 14.94 | 16.24 | 257,579 | +0.56(+3.57%) |
Jan 22, 2009 | 15.47 | 16.39 | 15.02 | 15.68 | 578,837 | -0.15(-0.95%) |
Jan 21, 2009 | 14.76 | 15.85 | 14.50 | 15.83 | 213,626 | +1.49(+10.36%) |
Jan 20, 2009 | 15.92 | 16.02 | 14.28 | 14.35 | 361,688 | -2.47(-14.68%) |
Jan 16, 2009 | 17.13 | 17.18 | 15.96 | 16.82 | 252,516 | +0.06(+0.39%) |
Jan 15, 2009 | 16.97 | 17.33 | 16.00 | 16.75 | 245,473 | -0.19(-1.14%) |
Jan 14, 2009 | 17.52 | 17.63 | 16.84 | 16.95 | 232,939 | -1.03(-5.71%) |
Jan 13, 2009 | 17.61 | 18.21 | 17.51 | 17.97 | 412,971 | +0.16(+0.89%) |
Jan 12, 2009 | 18.66 | 18.66 | 17.59 | 17.81 | 543,266 | -0.80(-4.28%) |
Jan 09, 2009 | 19.06 | 19.06 | 18.55 | 18.61 | 323,209 | -0.46(-2.41%) |
Jan 08, 2009 | 18.88 | 19.15 | 18.75 | 19.07 | 298,268 | +0.03(+0.15%) |
Jan 07, 2009 | 19.62 | 19.65 | 18.92 | 19.04 | 331,120 | -0.91(-4.57%) |
Jan 06, 2009 | 19.66 | 20.15 | 19.46 | 19.95 | 174,030 | +0.55(+2.81%) |
Jan 05, 2009 | 19.31 | 19.74 | 19.03 | 19.41 | 130,940 | +0.03(+0.15%) |
Jan 02, 2009 | 18.63 | 19.56 | 18.40 | 19.38 | 0 | +0.50(+2.62%) |