Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.05 | 15.22 | 14.58 | 15.19 | 841,653 | +0.46(+3.11%) |
Mar 30, 2009 | 14.99 | 15.14 | 14.69 | 14.73 | 887,209 | +0.34(+2.37%) |
Mar 26, 2009 | 14.31 | 14.58 | 14.02 | 14.39 | 735,577 | -0.03(-0.19%) |
Mar 25, 2009 | 14.30 | 14.52 | 13.90 | 14.41 | 549,554 | +0.35(+2.49%) |
Mar 24, 2009 | 14.14 | 14.67 | 13.78 | 14.06 | 580,500 | -0.46(-3.15%) |
Mar 23, 2009 | 14.26 | 14.53 | 14.25 | 14.52 | 799,498 | +0.61(+4.39%) |
Mar 20, 2009 | 14.22 | 14.24 | 13.87 | 13.91 | 764,522 | -0.40(-2.82%) |
Mar 19, 2009 | 13.74 | 14.41 | 13.66 | 14.31 | 807,703 | +0.78(+5.77%) |
Mar 18, 2009 | 13.37 | 13.60 | 13.19 | 13.53 | 856,091 | +0.19(+1.41%) |
Mar 17, 2009 | 13.23 | 13.47 | 13.04 | 13.35 | 941,966 | +0.20(+1.50%) |
Mar 16, 2009 | 13.65 | 13.67 | 13.01 | 13.15 | 767,256 | -0.28(-2.07%) |
Mar 13, 2009 | 13.55 | 13.70 | 13.17 | 13.43 | 0 | +0.06(+0.47%) |
Mar 12, 2009 | 13.22 | 13.48 | 12.73 | 13.36 | 1,477,829 | +0.07(+0.54%) |
Mar 11, 2009 | 12.98 | 13.53 | 12.67 | 13.29 | 1,803,592 | +0.52(+4.08%) |
Mar 10, 2009 | 12.04 | 12.81 | 11.90 | 12.77 | 769,034 | +0.84(+7.08%) |
Mar 09, 2009 | 12.03 | 12.13 | 11.50 | 11.93 | 818,382 | -0.13(-1.04%) |
Mar 06, 2009 | 11.70 | 12.18 | 11.32 | 12.05 | 0 | +0.04(+0.30%) |
Mar 05, 2009 | 12.37 | 12.45 | 11.77 | 12.02 | 684,568 | -0.34(-2.76%) |
Mar 04, 2009 | 12.94 | 13.06 | 12.20 | 12.36 | 1,302,377 | -0.66(-5.04%) |
Mar 02, 2009 | 13.90 | 14.08 | 13.00 | 13.01 | 770,455 | -1.14(-8.06%) |
Feb 27, 2009 | 14.20 | 14.68 | 14.05 | 14.15 | 0 | -0.31(-2.17%) |
Feb 26, 2009 | 14.17 | 14.83 | 13.78 | 14.47 | 784,004 | +0.49(+3.54%) |
Feb 25, 2009 | 15.09 | 15.15 | 13.83 | 13.97 | 953,302 | -1.15(-7.60%) |
Feb 24, 2009 | 14.66 | 15.12 | 14.35 | 15.12 | 731,142 | +0.56(+3.82%) |
Feb 23, 2009 | 14.79 | 15.07 | 14.39 | 14.57 | 685,156 | -0.37(-2.47%) |
Feb 20, 2009 | 14.18 | 15.09 | 14.18 | 14.93 | 625,274 | +0.43(+2.97%) |
Feb 19, 2009 | 14.50 | 14.90 | 14.40 | 14.50 | 450,943 | -0.10(-0.68%) |
Feb 18, 2009 | 14.93 | 15.13 | 14.44 | 14.60 | 624,385 | -0.39(-2.58%) |
Feb 17, 2009 | 15.90 | 15.90 | 14.62 | 14.99 | 1,056,406 | -1.14(-7.07%) |
Feb 13, 2009 | 15.99 | 16.80 | 15.99 | 16.13 | 628,912 | +0.24(+1.53%) |
Feb 12, 2009 | 15.50 | 16.04 | 15.27 | 15.89 | 415,285 | +0.38(+2.43%) |
Feb 11, 2009 | 15.46 | 15.65 | 15.27 | 15.51 | 423,951 | +0.24(+1.59%) |
Feb 10, 2009 | 15.59 | 16.08 | 15.27 | 15.27 | 664,647 | -0.36(-2.30%) |
Feb 09, 2009 | 15.55 | 16.08 | 15.36 | 15.63 | 939,281 | +0.27(+1.75%) |
Feb 06, 2009 | 16.25 | 16.69 | 14.44 | 15.36 | 3,669,763 | -0.98(-5.99%) |
Feb 05, 2009 | 15.33 | 16.35 | 15.27 | 16.34 | 438,113 | +0.84(+5.39%) |
Feb 04, 2009 | 15.89 | 15.94 | 15.37 | 15.50 | 349,506 | -0.28(-1.76%) |
Feb 03, 2009 | 16.33 | 16.34 | 15.51 | 15.78 | 706,498 | -0.55(-3.36%) |
Feb 02, 2009 | 15.67 | 16.37 | 15.14 | 16.33 | 303,013 | +0.74(+4.72%) |
Jan 30, 2009 | 15.63 | 15.97 | 15.32 | 15.59 | 0 | -0.12(-0.74%) |
Jan 29, 2009 | 16.34 | 16.51 | 15.67 | 15.71 | 497,549 | -0.85(-5.15%) |
Jan 28, 2009 | 15.80 | 16.57 | 15.55 | 16.56 | 486,014 | +1.10(+7.08%) |
Jan 27, 2009 | 15.35 | 15.70 | 15.10 | 15.46 | 464,819 | -0.01(-0.06%) |
Jan 26, 2009 | 15.24 | 15.86 | 15.03 | 15.47 | 293,374 | +0.43(+2.87%) |
Jan 23, 2009 | 14.80 | 15.11 | 14.58 | 15.04 | 393,077 | -0.02(-0.12%) |
Jan 22, 2009 | 15.30 | 15.72 | 14.90 | 15.06 | 438,513 | -0.82(-5.15%) |
Jan 21, 2009 | 14.76 | 15.90 | 14.54 | 15.88 | 872,760 | +1.21(+8.27%) |
Jan 20, 2009 | 15.10 | 15.48 | 14.60 | 14.67 | 865,785 | -0.58(-3.83%) |
Jan 16, 2009 | 15.20 | 15.44 | 14.75 | 15.25 | 581,621 | +0.22(+1.43%) |
Jan 15, 2009 | 14.58 | 15.31 | 14.42 | 15.03 | 638,689 | +0.49(+3.40%) |
Jan 14, 2009 | 14.56 | 14.92 | 14.31 | 14.54 | 955,508 | -0.02(-0.12%) |
Jan 13, 2009 | 13.61 | 14.91 | 13.61 | 14.56 | 1,317,376 | +0.53(+3.78%) |
Jan 12, 2009 | 14.30 | 14.68 | 13.87 | 14.03 | 874,319 | -0.90(-6.02%) |
Jan 09, 2009 | 15.63 | 16.52 | 13.87 | 14.93 | 2,628,172 | -1.63(-9.82%) |
Jan 08, 2009 | 15.75 | 16.80 | 15.44 | 16.55 | 1,306,157 | +0.84(+5.31%) |
Jan 07, 2009 | 15.32 | 15.77 | 14.95 | 15.72 | 912,531 | +0.04(+0.23%) |
Jan 06, 2009 | 15.25 | 15.72 | 14.84 | 15.68 | 551,554 | +0.75(+5.05%) |
Jan 05, 2009 | 16.61 | 16.61 | 14.91 | 14.93 | 598,593 | -1.82(-10.88%) |
Jan 02, 2009 | 16.09 | 16.89 | 15.66 | 16.75 | 0 | +0.80(+5.01%) |