Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.87 | 17.14 | 16.56 | 16.78 | 296,391 | +0.08(+0.48%) |
Mar 30, 2009 | 16.64 | 16.90 | 16.48 | 16.70 | 456,536 | -0.99(-5.58%) |
Mar 26, 2009 | 17.49 | 17.74 | 17.25 | 17.69 | 406,034 | +0.41(+2.35%) |
Mar 25, 2009 | 16.88 | 17.54 | 16.87 | 17.28 | 531,785 | +0.53(+3.19%) |
Mar 24, 2009 | 16.78 | 16.95 | 16.63 | 16.75 | 477,604 | -0.25(-1.45%) |
Mar 23, 2009 | 16.52 | 16.99 | 16.48 | 16.99 | 624,155 | +0.91(+5.64%) |
Mar 20, 2009 | 16.29 | 16.59 | 16.08 | 16.09 | 437,693 | -0.16(-0.98%) |
Mar 19, 2009 | 16.04 | 16.36 | 15.92 | 16.24 | 350,814 | +0.40(+2.51%) |
Mar 18, 2009 | 15.38 | 15.94 | 15.29 | 15.85 | 622,669 | +0.25(+1.63%) |
Mar 17, 2009 | 15.13 | 15.66 | 15.06 | 15.59 | 517,556 | +0.49(+3.27%) |
Mar 16, 2009 | 15.03 | 15.53 | 14.99 | 15.10 | 470,883 | +0.21(+1.39%) |
Mar 13, 2009 | 14.50 | 14.91 | 14.46 | 14.89 | 0 | +0.43(+2.97%) |
Mar 12, 2009 | 14.05 | 14.56 | 13.83 | 14.46 | 418,714 | +0.33(+2.31%) |
Mar 11, 2009 | 14.33 | 14.42 | 14.03 | 14.13 | 376,885 | -0.17(-1.17%) |
Mar 10, 2009 | 14.33 | 14.44 | 14.13 | 14.30 | 517,326 | +0.30(+2.16%) |
Mar 09, 2009 | 13.86 | 14.16 | 13.77 | 14.00 | 1,193,858 | +0.04(+0.29%) |
Mar 06, 2009 | 13.90 | 14.22 | 13.60 | 13.96 | 0 | +0.05(+0.34%) |
Mar 05, 2009 | 14.21 | 14.29 | 13.74 | 13.91 | 510,452 | -0.50(-3.48%) |
Mar 04, 2009 | 14.59 | 14.79 | 14.07 | 14.41 | 676,960 | -0.29(-2.00%) |
Mar 02, 2009 | 15.30 | 15.47 | 14.67 | 14.71 | 710,311 | -0.81(-5.23%) |
Feb 27, 2009 | 16.36 | 16.66 | 15.41 | 15.52 | 0 | -1.13(-6.79%) |
Feb 26, 2009 | 17.10 | 17.20 | 16.63 | 16.65 | 239,734 | -0.34(-2.01%) |
Feb 25, 2009 | 17.10 | 17.31 | 16.78 | 16.99 | 357,120 | -0.20(-1.16%) |
Feb 24, 2009 | 17.10 | 17.33 | 16.75 | 17.19 | 480,543 | +0.33(+1.98%) |
Feb 23, 2009 | 17.20 | 17.38 | 16.75 | 16.86 | 329,252 | -0.33(-1.90%) |
Feb 20, 2009 | 17.72 | 17.86 | 16.89 | 17.18 | 469,237 | -0.79(-4.39%) |
Feb 19, 2009 | 18.14 | 18.31 | 17.92 | 17.97 | 222,151 | -0.14(-0.79%) |
Feb 18, 2009 | 18.73 | 18.77 | 18.02 | 18.12 | 322,667 | -0.49(-2.65%) |
Feb 17, 2009 | 18.91 | 19.14 | 18.61 | 18.61 | 309,302 | -0.67(-3.47%) |
Feb 13, 2009 | 19.50 | 19.60 | 19.15 | 19.28 | 255,349 | -0.14(-0.74%) |
Feb 12, 2009 | 19.19 | 19.48 | 18.91 | 19.42 | 307,006 | -0.16(-0.81%) |
Feb 11, 2009 | 19.90 | 19.90 | 19.45 | 19.58 | 190,505 | -0.23(-1.17%) |
Feb 10, 2009 | 20.47 | 20.59 | 19.70 | 19.81 | 453,559 | -0.71(-3.45%) |
Feb 09, 2009 | 20.74 | 20.84 | 20.32 | 20.52 | 255,389 | -0.36(-1.72%) |
Feb 06, 2009 | 20.56 | 21.01 | 20.31 | 20.88 | 226,389 | +0.25(+1.24%) |
Feb 05, 2009 | 20.19 | 20.82 | 20.11 | 20.62 | 314,493 | +0.33(+1.61%) |
Feb 04, 2009 | 20.12 | 20.61 | 20.03 | 20.30 | 366,917 | +0.15(+0.75%) |
Feb 03, 2009 | 20.62 | 20.70 | 19.98 | 20.15 | 495,465 | -0.39(-1.90%) |
Feb 02, 2009 | 20.30 | 20.68 | 20.18 | 20.54 | 479,399 | +0.02(+0.12%) |
Jan 30, 2009 | 20.71 | 20.99 | 20.39 | 20.51 | 0 | -0.03(-0.16%) |
Jan 29, 2009 | 20.27 | 20.86 | 20.23 | 20.54 | 249,153 | -0.06(-0.27%) |
Jan 28, 2009 | 20.65 | 20.76 | 20.31 | 20.60 | 241,565 | +0.36(+1.77%) |
Jan 27, 2009 | 20.28 | 20.42 | 19.82 | 20.24 | 300,816 | +0.18(+0.87%) |
Jan 26, 2009 | 19.75 | 20.24 | 19.49 | 20.07 | 364,802 | +0.39(+1.98%) |
Jan 23, 2009 | 19.23 | 19.78 | 19.18 | 19.68 | 209,585 | +0.06(+0.28%) |
Jan 22, 2009 | 19.43 | 19.79 | 19.09 | 19.62 | 255,498 | -0.17(-0.84%) |
Jan 21, 2009 | 19.72 | 19.85 | 19.12 | 19.79 | 281,338 | +0.31(+1.59%) |
Jan 20, 2009 | 19.74 | 20.04 | 19.42 | 19.48 | 387,073 | -0.50(-2.51%) |
Jan 16, 2009 | 19.92 | 20.17 | 19.57 | 19.98 | 0 | +0.24(+1.21%) |
Jan 15, 2009 | 19.57 | 19.89 | 19.14 | 19.74 | 338,777 | +0.25(+1.27%) |
Jan 14, 2009 | 19.36 | 19.77 | 19.23 | 19.49 | 303,960 | -0.29(-1.45%) |
Jan 13, 2009 | 19.65 | 19.84 | 19.47 | 19.78 | 266,797 | +0.15(+0.77%) |
Jan 12, 2009 | 19.60 | 19.76 | 19.37 | 19.63 | 363,600 | -0.01(-0.04%) |
Jan 09, 2009 | 19.88 | 19.88 | 19.37 | 19.64 | 399,396 | -0.42(-2.10%) |
Jan 08, 2009 | 19.72 | 20.15 | 19.64 | 20.06 | 255,705 | +0.25(+1.25%) |
Jan 07, 2009 | 20.04 | 20.10 | 19.57 | 19.81 | 308,150 | -0.53(-2.58%) |
Jan 06, 2009 | 20.31 | 20.61 | 20.15 | 20.34 | 361,856 | +0.15(+0.75%) |
Jan 05, 2009 | 20.21 | 20.35 | 19.87 | 20.19 | 292,748 | +0.04(+0.20%) |
Jan 02, 2009 | 20.03 | 20.29 | 19.90 | 20.15 | 0 | +0.06(+0.32%) |