Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.82 | 15.23 | 14.72 | 15.00 | 628,867 | +0.31(+2.10%) |
Mar 30, 2009 | 14.59 | 14.75 | 14.41 | 14.69 | 570,499 | -0.77(-4.98%) |
Mar 26, 2009 | 15.50 | 15.65 | 14.82 | 15.46 | 1,338,881 | +0.11(+0.73%) |
Mar 25, 2009 | 15.43 | 15.87 | 14.98 | 15.34 | 812,887 | +0.02(+0.15%) |
Mar 24, 2009 | 15.54 | 15.69 | 15.22 | 15.32 | 825,859 | -0.24(-1.52%) |
Mar 23, 2009 | 15.31 | 15.56 | 15.24 | 15.56 | 1,260,550 | +0.35(+2.29%) |
Mar 20, 2009 | 15.55 | 15.77 | 15.19 | 15.21 | 658,511 | -0.01(-0.04%) |
Mar 19, 2009 | 15.09 | 15.51 | 14.91 | 15.21 | 932,736 | +0.25(+1.65%) |
Mar 18, 2009 | 14.63 | 15.00 | 14.35 | 14.97 | 1,158,169 | +0.37(+2.54%) |
Mar 17, 2009 | 14.15 | 14.60 | 14.00 | 14.60 | 792,020 | +0.48(+3.42%) |
Mar 16, 2009 | 14.02 | 14.41 | 13.94 | 14.11 | 1,052,597 | +0.16(+1.17%) |
Mar 13, 2009 | 13.86 | 14.03 | 13.70 | 13.95 | 0 | +0.19(+1.39%) |
Mar 12, 2009 | 13.24 | 13.91 | 13.12 | 13.76 | 1,338,872 | +0.46(+3.46%) |
Mar 11, 2009 | 13.52 | 13.65 | 13.21 | 13.30 | 510,946 | -0.22(-1.62%) |
Mar 10, 2009 | 13.37 | 13.73 | 13.20 | 13.52 | 935,368 | +0.15(+1.09%) |
Mar 09, 2009 | 13.46 | 13.60 | 13.23 | 13.37 | 622,767 | -0.17(-1.29%) |
Mar 06, 2009 | 13.35 | 13.75 | 13.28 | 13.55 | 0 | +0.20(+1.52%) |
Mar 05, 2009 | 13.87 | 13.91 | 13.21 | 13.34 | 494,457 | -0.83(-5.87%) |
Mar 04, 2009 | 14.02 | 14.32 | 13.80 | 14.18 | 480,736 | -0.52(-3.56%) |
Mar 02, 2009 | 14.80 | 15.11 | 14.64 | 14.70 | 512,697 | -0.27(-1.80%) |
Feb 27, 2009 | 15.03 | 15.28 | 14.83 | 14.97 | 0 | -0.25(-1.62%) |
Feb 26, 2009 | 15.64 | 15.76 | 15.21 | 15.21 | 421,247 | -0.28(-1.78%) |
Feb 25, 2009 | 15.91 | 16.00 | 15.43 | 15.49 | 496,919 | -0.47(-2.96%) |
Feb 24, 2009 | 15.61 | 15.99 | 15.61 | 15.96 | 601,757 | +0.41(+2.64%) |
Feb 23, 2009 | 15.73 | 15.84 | 15.34 | 15.55 | 636,590 | -0.11(-0.68%) |
Feb 20, 2009 | 15.84 | 15.89 | 15.39 | 15.66 | 848,481 | -0.33(-2.04%) |
Feb 19, 2009 | 16.21 | 16.39 | 15.80 | 15.98 | 495,447 | -0.21(-1.28%) |
Feb 18, 2009 | 16.46 | 16.59 | 16.08 | 16.19 | 617,192 | -0.17(-1.06%) |
Feb 17, 2009 | 16.69 | 16.85 | 16.05 | 16.37 | 678,988 | -0.60(-3.54%) |
Feb 13, 2009 | 17.21 | 17.36 | 16.62 | 16.97 | 987,505 | -0.12(-0.69%) |
Feb 12, 2009 | 17.03 | 17.21 | 16.74 | 17.09 | 510,383 | -0.20(-1.17%) |
Feb 11, 2009 | 17.70 | 17.70 | 17.14 | 17.29 | 301,726 | -0.40(-2.26%) |
Feb 10, 2009 | 18.01 | 18.10 | 17.50 | 17.69 | 606,346 | -0.37(-2.05%) |
Feb 09, 2009 | 18.30 | 18.30 | 17.91 | 18.06 | 518,567 | -0.26(-1.41%) |
Feb 06, 2009 | 17.93 | 18.69 | 17.90 | 18.32 | 449,915 | +0.32(+1.78%) |
Feb 05, 2009 | 17.96 | 18.20 | 17.87 | 18.00 | 239,209 | -0.06(-0.34%) |
Feb 04, 2009 | 17.75 | 18.24 | 17.69 | 18.06 | 361,407 | +0.25(+1.42%) |
Feb 03, 2009 | 17.82 | 17.92 | 17.43 | 17.80 | 310,581 | +0.06(+0.35%) |
Feb 02, 2009 | 17.36 | 17.86 | 17.22 | 17.74 | 334,953 | +0.27(+1.54%) |
Jan 30, 2009 | 17.69 | 17.89 | 17.42 | 17.47 | 0 | -0.12(-0.67%) |
Jan 29, 2009 | 17.48 | 17.90 | 17.47 | 17.59 | 469,444 | -0.05(-0.29%) |
Jan 28, 2009 | 17.70 | 17.80 | 17.43 | 17.64 | 319,633 | +0.06(+0.35%) |
Jan 27, 2009 | 17.34 | 17.69 | 17.17 | 17.58 | 151,074 | +0.26(+1.49%) |
Jan 26, 2009 | 16.89 | 17.48 | 16.89 | 17.32 | 247,510 | +0.31(+1.82%) |
Jan 23, 2009 | 17.22 | 17.22 | 16.79 | 17.01 | 313,968 | -0.13(-0.75%) |
Jan 22, 2009 | 16.82 | 17.37 | 16.78 | 17.14 | 249,458 | +0.06(+0.36%) |
Jan 21, 2009 | 17.13 | 17.13 | 16.60 | 17.08 | 361,791 | +0.18(+1.06%) |
Jan 20, 2009 | 17.40 | 17.58 | 16.87 | 16.90 | 510,455 | -0.65(-3.71%) |
Jan 16, 2009 | 17.51 | 17.71 | 17.15 | 17.55 | 453,011 | +0.20(+1.17%) |
Jan 15, 2009 | 17.18 | 17.59 | 17.00 | 17.35 | 440,238 | +0.23(+1.35%) |
Jan 14, 2009 | 17.14 | 17.34 | 16.86 | 17.12 | 465,381 | -0.23(-1.33%) |
Jan 13, 2009 | 17.36 | 17.36 | 16.94 | 17.35 | 489,384 | -0.01(-0.03%) |
Jan 12, 2009 | 17.14 | 17.47 | 17.05 | 17.36 | 428,087 | +0.19(+1.08%) |
Jan 09, 2009 | 17.68 | 17.69 | 17.09 | 17.17 | 373,176 | -0.51(-2.86%) |
Jan 08, 2009 | 17.66 | 17.73 | 17.40 | 17.68 | 408,492 | -0.01(-0.03%) |
Jan 07, 2009 | 17.80 | 17.96 | 17.40 | 17.68 | 304,331 | -0.24(-1.35%) |
Jan 06, 2009 | 17.95 | 18.36 | 17.80 | 17.92 | 350,694 | -0.07(-0.41%) |
Jan 05, 2009 | 18.13 | 18.33 | 17.74 | 18.00 | 325,702 | -0.23(-1.26%) |
Jan 02, 2009 | 18.18 | 18.48 | 18.01 | 18.23 | 0 | +0.10(+0.53%) |