Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 18.42 | 18.42 | 17.57 | 17.87 | 102,252 | -0.30(-1.66%) |
Mar 30, 2009 | 17.60 | 18.29 | 17.44 | 18.17 | 86,497 | -1.19(-6.16%) |
Mar 26, 2009 | 18.30 | 19.39 | 17.45 | 19.36 | 168,925 | +1.35(+7.52%) |
Mar 25, 2009 | 16.77 | 18.78 | 16.77 | 18.01 | 150,985 | +1.47(+8.86%) |
Mar 24, 2009 | 16.68 | 16.98 | 16.39 | 16.54 | 60,928 | -0.41(-2.44%) |
Mar 23, 2009 | 16.32 | 16.96 | 16.28 | 16.96 | 97,398 | +1.55(+10.07%) |
Mar 20, 2009 | 15.37 | 15.80 | 15.23 | 15.41 | 82,729 | +0.23(+1.55%) |
Mar 19, 2009 | 16.09 | 16.18 | 15.06 | 15.17 | 112,097 | -0.81(-5.06%) |
Mar 18, 2009 | 16.37 | 17.04 | 15.61 | 15.98 | 99,486 | -0.49(-2.97%) |
Mar 17, 2009 | 15.11 | 16.47 | 15.11 | 16.47 | 59,496 | +1.36(+9.02%) |
Mar 16, 2009 | 15.60 | 15.89 | 14.82 | 15.11 | 72,534 | -0.35(-2.25%) |
Mar 13, 2009 | 16.00 | 16.00 | 15.15 | 15.45 | 0 | -0.43(-2.72%) |
Mar 12, 2009 | 14.95 | 16.26 | 14.92 | 15.89 | 108,901 | +0.91(+6.09%) |
Mar 11, 2009 | 15.99 | 17.01 | 14.73 | 14.97 | 107,069 | -1.03(-6.46%) |
Mar 10, 2009 | 14.35 | 16.02 | 14.26 | 16.01 | 96,368 | +2.05(+14.68%) |
Mar 09, 2009 | 14.01 | 15.32 | 13.95 | 13.96 | 89,360 | -0.18(-1.26%) |
Mar 06, 2009 | 13.92 | 14.68 | 13.74 | 14.14 | 0 | +0.08(+0.60%) |
Mar 05, 2009 | 14.73 | 15.27 | 13.79 | 14.05 | 95,484 | -1.10(-7.26%) |
Mar 04, 2009 | 14.41 | 15.61 | 14.31 | 15.15 | 83,546 | +0.43(+2.94%) |
Mar 02, 2009 | 14.91 | 15.10 | 14.48 | 14.72 | 88,810 | -0.28(-1.88%) |
Feb 27, 2009 | 14.82 | 15.59 | 14.82 | 15.00 | 0 | +0.05(+0.31%) |
Feb 26, 2009 | 15.29 | 15.29 | 14.79 | 14.96 | 70,694 | -0.07(-0.44%) |
Feb 25, 2009 | 15.27 | 15.62 | 14.62 | 15.02 | 106,128 | -0.53(-3.39%) |
Feb 24, 2009 | 15.61 | 15.99 | 15.05 | 15.55 | 171,482 | -0.07(-0.42%) |
Feb 23, 2009 | 16.52 | 16.52 | 15.39 | 15.61 | 74,334 | -0.75(-4.60%) |
Feb 20, 2009 | 15.61 | 16.44 | 15.40 | 16.36 | 103,400 | +0.68(+4.31%) |
Feb 19, 2009 | 16.50 | 16.64 | 15.51 | 15.69 | 133,807 | -0.57(-3.53%) |
Feb 18, 2009 | 17.28 | 17.28 | 16.04 | 16.26 | 94,348 | -0.84(-4.89%) |
Feb 17, 2009 | 17.11 | 17.41 | 16.66 | 17.10 | 62,687 | -0.28(-1.62%) |
Feb 13, 2009 | 18.10 | 18.11 | 17.04 | 17.38 | 71,449 | -0.83(-4.54%) |
Feb 12, 2009 | 18.36 | 18.36 | 16.97 | 18.21 | 98,041 | -0.39(-2.12%) |
Feb 11, 2009 | 19.00 | 19.50 | 18.24 | 18.60 | 110,843 | -0.21(-1.10%) |
Feb 10, 2009 | 20.05 | 20.45 | 18.60 | 18.81 | 80,867 | -1.29(-6.41%) |
Feb 09, 2009 | 19.78 | 20.67 | 19.64 | 20.10 | 43,380 | +0.22(+1.09%) |
Feb 06, 2009 | 19.50 | 20.65 | 19.15 | 19.88 | 48,199 | +0.39(+1.98%) |
Feb 05, 2009 | 19.42 | 20.65 | 18.56 | 19.50 | 83,440 | -0.15(-0.77%) |
Feb 04, 2009 | 20.44 | 20.63 | 19.32 | 19.65 | 71,279 | -0.74(-3.64%) |
Feb 03, 2009 | 19.64 | 20.91 | 19.36 | 20.39 | 49,160 | +0.91(+4.68%) |
Feb 02, 2009 | 18.59 | 19.97 | 18.51 | 19.48 | 46,740 | +0.60(+3.19%) |
Jan 30, 2009 | 19.03 | 19.81 | 18.61 | 18.87 | 0 | -0.01(-0.05%) |
Jan 29, 2009 | 19.65 | 19.97 | 18.87 | 18.88 | 40,970 | -1.05(-5.28%) |
Jan 28, 2009 | 18.48 | 20.22 | 18.48 | 19.94 | 74,122 | +1.63(+8.88%) |
Jan 27, 2009 | 18.18 | 18.88 | 18.05 | 18.31 | 28,751 | +0.26(+1.46%) |
Jan 26, 2009 | 16.50 | 18.20 | 16.45 | 18.05 | 44,052 | +1.65(+10.09%) |
Jan 23, 2009 | 16.39 | 17.17 | 16.26 | 16.39 | 55,011 | -0.54(-3.16%) |
Jan 22, 2009 | 17.02 | 17.70 | 15.93 | 16.93 | 75,956 | -0.62(-3.54%) |
Jan 21, 2009 | 15.91 | 17.59 | 15.17 | 17.55 | 111,563 | +1.79(+11.33%) |
Jan 20, 2009 | 16.45 | 16.68 | 15.51 | 15.76 | 142,626 | -0.94(-5.63%) |
Jan 16, 2009 | 17.62 | 17.62 | 16.06 | 16.70 | 0 | -0.21(-1.22%) |
Jan 15, 2009 | 17.08 | 17.39 | 15.93 | 16.91 | 126,540 | -0.17(-0.99%) |
Jan 14, 2009 | 17.21 | 17.27 | 16.91 | 17.08 | 100,483 | -0.51(-2.89%) |
Jan 13, 2009 | 17.48 | 17.72 | 17.34 | 17.59 | 102,181 | +0.02(+0.11%) |
Jan 12, 2009 | 17.66 | 17.91 | 17.25 | 17.57 | 56,975 | -0.09(-0.53%) |
Jan 09, 2009 | 18.64 | 19.02 | 17.66 | 17.66 | 46,887 | -0.98(-5.24%) |
Jan 08, 2009 | 17.97 | 19.00 | 17.97 | 18.64 | 20,851 | +0.62(+3.44%) |
Jan 07, 2009 | 18.92 | 18.92 | 17.67 | 18.02 | 49,786 | -1.19(-6.21%) |
Jan 06, 2009 | 19.18 | 19.39 | 17.93 | 19.21 | 55,764 | +0.31(+1.64%) |
Jan 05, 2009 | 18.95 | 19.07 | 18.27 | 18.90 | 34,890 | +0.10(+0.55%) |
Jan 02, 2009 | 18.84 | 19.52 | 18.52 | 18.80 | 0 | +0.01(+0.05%) |