Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.21 | 15.50 | 15.06 | 15.17 | 52,570 | +0.10(+0.63%) |
Mar 30, 2009 | 15.89 | 15.89 | 14.93 | 15.08 | 58,667 | -1.01(-6.27%) |
Mar 26, 2009 | 15.61 | 16.09 | 15.58 | 16.09 | 77,909 | +0.76(+4.96%) |
Mar 25, 2009 | 15.25 | 15.61 | 14.97 | 15.33 | 78,530 | +0.22(+1.44%) |
Mar 24, 2009 | 15.23 | 15.34 | 15.10 | 15.11 | 136,941 | -0.14(-0.95%) |
Mar 23, 2009 | 14.92 | 15.26 | 14.91 | 15.25 | 54,219 | +0.89(+6.21%) |
Mar 20, 2009 | 14.63 | 14.77 | 14.34 | 14.36 | 53,898 | -0.28(-1.92%) |
Mar 19, 2009 | 15.11 | 15.11 | 14.64 | 14.64 | 74,470 | -0.19(-1.28%) |
Mar 18, 2009 | 14.48 | 15.05 | 14.25 | 14.83 | 70,320 | +0.25(+1.74%) |
Mar 17, 2009 | 14.38 | 14.59 | 14.09 | 14.58 | 80,165 | +0.28(+1.93%) |
Mar 16, 2009 | 14.25 | 14.67 | 14.11 | 14.30 | 60,077 | +0.25(+1.77%) |
Mar 13, 2009 | 14.14 | 14.22 | 13.88 | 14.06 | 0 | +0.05(+0.36%) |
Mar 12, 2009 | 13.56 | 14.09 | 13.39 | 14.01 | 107,216 | +0.40(+2.96%) |
Mar 11, 2009 | 13.58 | 13.87 | 13.48 | 13.60 | 121,750 | +0.02(+0.17%) |
Mar 10, 2009 | 13.03 | 13.59 | 13.03 | 13.58 | 153,871 | +0.65(+5.04%) |
Mar 09, 2009 | 12.91 | 13.26 | 12.88 | 12.93 | 99,457 | -0.17(-1.31%) |
Mar 06, 2009 | 13.22 | 13.41 | 12.82 | 13.10 | 0 | -0.06(-0.48%) |
Mar 05, 2009 | 13.42 | 13.57 | 13.15 | 13.16 | 348,789 | -0.65(-4.69%) |
Mar 04, 2009 | 13.63 | 14.01 | 13.57 | 13.81 | 178,650 | +0.10(+0.76%) |
Mar 02, 2009 | 14.30 | 14.30 | 13.70 | 13.71 | 172,341 | -0.97(-6.60%) |
Feb 27, 2009 | 14.92 | 14.98 | 14.63 | 14.68 | 0 | -0.48(-3.17%) |
Feb 26, 2009 | 15.55 | 15.65 | 15.15 | 15.15 | 243,959 | -0.40(-2.56%) |
Feb 25, 2009 | 16.09 | 16.09 | 15.42 | 15.55 | 116,730 | -0.57(-3.54%) |
Feb 24, 2009 | 15.86 | 16.25 | 15.67 | 16.12 | 94,679 | +0.38(+2.39%) |
Feb 23, 2009 | 16.63 | 16.63 | 15.74 | 15.75 | 102,018 | -0.75(-4.53%) |
Feb 20, 2009 | 16.60 | 16.75 | 16.25 | 16.49 | 234,969 | -0.42(-2.49%) |
Feb 19, 2009 | 17.10 | 17.20 | 16.91 | 16.91 | 73,226 | -0.09(-0.53%) |
Feb 18, 2009 | 17.21 | 17.25 | 16.86 | 17.01 | 257,207 | -0.11(-0.66%) |
Feb 17, 2009 | 17.15 | 17.32 | 16.75 | 17.12 | 94,045 | -0.71(-4.01%) |
Feb 13, 2009 | 17.60 | 18.07 | 17.60 | 17.83 | 120,047 | +0.19(+1.08%) |
Feb 12, 2009 | 17.33 | 17.66 | 17.08 | 17.64 | 218,512 | +0.02(+0.13%) |
Feb 11, 2009 | 17.68 | 17.80 | 17.48 | 17.62 | 92,196 | -0.03(-0.18%) |
Feb 10, 2009 | 18.30 | 18.43 | 17.51 | 17.65 | 479,516 | -0.81(-4.41%) |
Feb 09, 2009 | 18.22 | 18.57 | 18.22 | 18.47 | 59,401 | +0.20(+1.11%) |
Feb 06, 2009 | 18.19 | 18.50 | 18.16 | 18.26 | 174,323 | +0.05(+0.30%) |
Feb 05, 2009 | 17.90 | 18.36 | 17.73 | 18.21 | 162,067 | +0.18(+1.00%) |
Feb 04, 2009 | 18.14 | 18.32 | 17.94 | 18.03 | 127,777 | -0.03(-0.15%) |
Feb 03, 2009 | 17.95 | 18.15 | 17.67 | 18.06 | 75,743 | +0.24(+1.32%) |
Feb 02, 2009 | 17.87 | 17.98 | 17.65 | 17.82 | 94,021 | -0.34(-1.89%) |
Jan 30, 2009 | 18.35 | 18.35 | 18.04 | 18.16 | 0 | -0.10(-0.57%) |
Jan 29, 2009 | 18.71 | 18.71 | 18.21 | 18.27 | 74,561 | -0.67(-3.54%) |
Jan 28, 2009 | 18.99 | 19.04 | 18.80 | 18.94 | 159,051 | +0.44(+2.40%) |
Jan 27, 2009 | 18.39 | 18.59 | 18.31 | 18.49 | 139,692 | +0.12(+0.64%) |
Jan 26, 2009 | 18.09 | 18.64 | 18.09 | 18.38 | 192,646 | +0.29(+1.58%) |
Jan 23, 2009 | 17.87 | 18.30 | 17.77 | 18.09 | 127,063 | -0.15(-0.84%) |
Jan 22, 2009 | 17.82 | 18.39 | 17.80 | 18.25 | 221,962 | -0.12(-0.66%) |
Jan 21, 2009 | 17.96 | 18.42 | 17.65 | 18.37 | 394,191 | +0.61(+3.44%) |
Jan 20, 2009 | 18.47 | 18.50 | 17.73 | 17.76 | 157,893 | -0.76(-4.11%) |
Jan 16, 2009 | 18.30 | 18.64 | 18.11 | 18.52 | 155,082 | +0.46(+2.56%) |
Jan 15, 2009 | 17.98 | 18.20 | 17.39 | 18.06 | 153,420 | +0.06(+0.33%) |
Jan 14, 2009 | 18.14 | 18.21 | 17.87 | 18.00 | 164,107 | -0.39(-2.12%) |
Jan 13, 2009 | 18.57 | 18.68 | 18.24 | 18.39 | 70,660 | -0.29(-1.57%) |
Jan 12, 2009 | 18.81 | 18.82 | 18.56 | 18.68 | 27,915 | -0.28(-1.46%) |
Jan 09, 2009 | 19.23 | 19.23 | 18.82 | 18.96 | 42,409 | -0.35(-1.83%) |
Jan 08, 2009 | 19.05 | 19.31 | 19.01 | 19.31 | 72,532 | +0.02(+0.12%) |
Jan 07, 2009 | 19.36 | 19.46 | 19.05 | 19.29 | 70,309 | -0.46(-2.34%) |
Jan 06, 2009 | 19.65 | 19.87 | 19.54 | 19.75 | 323,137 | +0.32(+1.65%) |
Jan 05, 2009 | 19.41 | 19.52 | 19.23 | 19.43 | 85,758 | +0.06(+0.33%) |
Jan 02, 2009 | 18.76 | 19.41 | 18.75 | 19.36 | 0 | +0.68(+3.66%) |