Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.02 | 19.17 | 18.34 | 18.83 | 346,253 | -0.08(-0.42%) |
Mar 30, 2009 | 18.70 | 18.97 | 17.84 | 18.91 | 309,173 | +0.04(+0.21%) |
Mar 26, 2009 | 18.03 | 19.06 | 17.87 | 18.87 | 575,746 | +1.33(+7.58%) |
Mar 25, 2009 | 17.07 | 17.55 | 16.67 | 17.54 | 398,766 | +0.68(+4.03%) |
Mar 24, 2009 | 16.41 | 17.15 | 16.13 | 16.86 | 352,329 | +0.48(+2.93%) |
Mar 23, 2009 | 15.61 | 16.38 | 15.50 | 16.38 | 319,214 | +1.33(+8.84%) |
Mar 20, 2009 | 15.85 | 16.00 | 14.89 | 15.05 | 199,758 | -0.71(-4.51%) |
Mar 19, 2009 | 16.05 | 16.05 | 15.69 | 15.76 | 127,781 | -0.09(-0.57%) |
Mar 18, 2009 | 15.60 | 16.06 | 15.60 | 15.85 | 510,570 | +0.13(+0.83%) |
Mar 17, 2009 | 15.31 | 15.73 | 15.26 | 15.72 | 258,836 | +0.34(+2.21%) |
Mar 16, 2009 | 15.89 | 16.18 | 15.29 | 15.38 | 292,429 | -0.29(-1.85%) |
Mar 13, 2009 | 15.29 | 15.87 | 15.11 | 15.67 | 0 | +0.40(+2.62%) |
Mar 12, 2009 | 13.72 | 15.37 | 13.59 | 15.27 | 293,986 | +1.52(+11.05%) |
Mar 11, 2009 | 13.90 | 14.33 | 13.48 | 13.75 | 529,877 | -0.12(-0.87%) |
Mar 10, 2009 | 13.89 | 14.26 | 13.50 | 13.87 | 597,631 | +0.40(+2.97%) |
Mar 09, 2009 | 13.59 | 14.84 | 13.44 | 13.47 | 536,292 | -0.11(-0.81%) |
Mar 06, 2009 | 13.52 | 13.73 | 12.94 | 13.58 | 0 | +0.14(+1.04%) |
Mar 05, 2009 | 12.50 | 14.10 | 11.31 | 13.44 | 979,863 | +1.12(+9.09%) |
Mar 04, 2009 | 12.51 | 12.79 | 12.17 | 12.32 | 426,699 | -1.71(-12.19%) |
Mar 02, 2009 | 13.85 | 14.46 | 13.85 | 14.03 | 366,192 | -0.27(-1.89%) |
Feb 27, 2009 | 14.07 | 14.68 | 14.05 | 14.30 | 0 | -0.02(-0.14%) |
Feb 26, 2009 | 14.59 | 14.65 | 14.19 | 14.32 | 185,551 | -0.23(-1.58%) |
Feb 25, 2009 | 14.53 | 15.10 | 13.87 | 14.55 | 412,266 | -0.07(-0.48%) |
Feb 24, 2009 | 14.13 | 14.79 | 14.07 | 14.62 | 232,631 | +0.75(+5.41%) |
Feb 23, 2009 | 14.39 | 14.62 | 13.83 | 13.87 | 275,104 | -0.49(-3.41%) |
Feb 20, 2009 | 14.34 | 14.82 | 14.13 | 14.36 | 0 | -0.23(-1.58%) |
Feb 19, 2009 | 14.75 | 14.81 | 14.29 | 14.59 | 315,065 | +0.02(+0.14%) |
Feb 18, 2009 | 14.35 | 14.69 | 13.94 | 14.57 | 201,049 | +0.26(+1.82%) |
Feb 17, 2009 | 14.50 | 14.66 | 14.05 | 14.31 | 184,083 | -0.60(-4.02%) |
Feb 13, 2009 | 15.33 | 15.61 | 14.80 | 14.91 | 189,984 | -0.31(-2.04%) |
Feb 12, 2009 | 14.33 | 15.29 | 14.24 | 15.22 | 192,789 | +0.60(+4.10%) |
Feb 11, 2009 | 14.73 | 14.90 | 14.26 | 14.62 | 260,082 | -0.06(-0.41%) |
Feb 10, 2009 | 15.60 | 15.90 | 14.48 | 14.68 | 344,167 | -0.95(-6.08%) |
Feb 09, 2009 | 15.82 | 15.98 | 15.39 | 15.63 | 140,032 | -0.32(-2.01%) |
Feb 06, 2009 | 15.07 | 16.21 | 15.07 | 15.95 | 294,248 | +0.91(+6.05%) |
Feb 05, 2009 | 14.77 | 15.66 | 14.71 | 15.04 | 285,653 | +0.22(+1.48%) |
Feb 04, 2009 | 14.82 | 15.72 | 14.62 | 14.82 | 230,931 | -0.11(-0.74%) |
Feb 03, 2009 | 15.57 | 15.57 | 14.66 | 14.93 | 656,413 | -0.52(-3.37%) |
Feb 02, 2009 | 15.12 | 16.05 | 15.12 | 15.45 | 570,333 | +0.05(+0.32%) |
Jan 30, 2009 | 15.98 | 16.05 | 15.09 | 15.40 | 0 | -0.43(-2.72%) |
Jan 29, 2009 | 16.07 | 16.32 | 15.43 | 15.83 | 303,104 | -0.42(-2.58%) |
Jan 28, 2009 | 15.65 | 16.63 | 15.65 | 16.25 | 494,805 | +0.95(+6.21%) |
Jan 27, 2009 | 15.52 | 16.04 | 14.97 | 15.30 | 209,011 | +0.04(+0.26%) |
Jan 26, 2009 | 14.81 | 16.13 | 14.61 | 15.26 | 321,108 | +0.58(+3.95%) |
Jan 23, 2009 | 14.69 | 15.04 | 14.30 | 14.68 | 354,095 | -0.41(-2.72%) |
Jan 22, 2009 | 14.51 | 15.38 | 14.32 | 15.09 | 219,349 | +0.22(+1.48%) |
Jan 21, 2009 | 13.94 | 15.01 | 13.72 | 14.87 | 277,742 | +1.26(+9.26%) |
Jan 20, 2009 | 14.81 | 14.99 | 13.52 | 13.61 | 306,983 | -1.44(-9.57%) |
Jan 16, 2009 | 15.25 | 15.39 | 14.14 | 15.05 | 222,354 | -0.08(-0.53%) |
Jan 15, 2009 | 14.46 | 15.39 | 13.68 | 15.13 | 243,998 | +0.77(+5.36%) |
Jan 14, 2009 | 15.41 | 15.67 | 14.33 | 14.36 | 365,430 | -1.36(-8.65%) |
Jan 13, 2009 | 15.55 | 16.18 | 15.34 | 15.72 | 183,521 | +0.11(+0.70%) |
Jan 12, 2009 | 16.41 | 16.60 | 15.29 | 15.61 | 207,951 | -0.84(-5.11%) |
Jan 09, 2009 | 16.63 | 16.64 | 16.07 | 16.45 | 269,782 | -0.23(-1.38%) |
Jan 08, 2009 | 16.61 | 16.84 | 15.93 | 16.68 | 420,170 | -0.14(-0.83%) |
Jan 07, 2009 | 17.23 | 17.55 | 16.73 | 16.82 | 384,906 | -0.70(-4.00%) |
Jan 06, 2009 | 17.83 | 18.40 | 17.03 | 17.52 | 775,426 | -0.18(-1.02%) |
Jan 05, 2009 | 16.97 | 17.75 | 16.63 | 17.70 | 272,523 | +0.63(+3.69%) |
Jan 02, 2009 | 16.95 | 17.28 | 16.02 | 17.07 | 0 | +0.15(+0.89%) |