Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.27 | 13.03 | 12.27 | 12.62 | 405,546 | +0.34(+2.74%) |
Mar 30, 2009 | 12.43 | 12.65 | 12.01 | 12.28 | 429,547 | -0.99(-7.44%) |
Mar 26, 2009 | 12.73 | 13.28 | 12.55 | 13.27 | 608,956 | +0.79(+6.31%) |
Mar 25, 2009 | 12.55 | 12.88 | 12.07 | 12.48 | 696,546 | +0.09(+0.75%) |
Mar 24, 2009 | 12.81 | 13.00 | 12.38 | 12.39 | 643,380 | -0.64(-4.89%) |
Mar 23, 2009 | 12.56 | 13.03 | 12.55 | 13.03 | 605,476 | +0.83(+6.81%) |
Mar 20, 2009 | 12.44 | 12.44 | 12.01 | 12.20 | 923,471 | -0.08(-0.64%) |
Mar 19, 2009 | 12.73 | 12.76 | 12.22 | 12.28 | 441,773 | -0.29(-2.34%) |
Mar 18, 2009 | 11.98 | 12.70 | 11.85 | 12.57 | 688,552 | +0.38(+3.11%) |
Mar 17, 2009 | 11.87 | 12.19 | 11.65 | 12.19 | 556,006 | +0.29(+2.41%) |
Mar 16, 2009 | 12.10 | 12.49 | 11.85 | 11.90 | 581,875 | -0.23(-1.89%) |
Mar 13, 2009 | 11.87 | 12.24 | 11.73 | 12.13 | 0 | +0.30(+2.54%) |
Mar 12, 2009 | 11.09 | 11.87 | 10.79 | 11.83 | 637,775 | +0.64(+5.76%) |
Mar 11, 2009 | 11.27 | 11.55 | 11.05 | 11.19 | 484,807 | -0.05(-0.45%) |
Mar 10, 2009 | 10.76 | 11.29 | 10.62 | 11.24 | 982,853 | +0.78(+7.46%) |
Mar 09, 2009 | 10.59 | 10.82 | 10.39 | 10.46 | 668,355 | -0.16(-1.48%) |
Mar 06, 2009 | 11.05 | 11.06 | 10.30 | 10.62 | 0 | -0.36(-3.29%) |
Mar 05, 2009 | 11.24 | 11.43 | 10.86 | 10.98 | 360,184 | -0.62(-5.34%) |
Mar 04, 2009 | 11.53 | 11.82 | 11.35 | 11.60 | 664,867 | +0.27(+2.40%) |
Mar 02, 2009 | 12.08 | 12.10 | 11.24 | 11.32 | 740,314 | -0.94(-7.65%) |
Feb 27, 2009 | 11.99 | 12.53 | 11.97 | 12.26 | 0 | +0.04(+0.29%) |
Feb 26, 2009 | 12.54 | 12.63 | 12.21 | 12.23 | 471,526 | -0.03(-0.23%) |
Feb 25, 2009 | 13.17 | 13.26 | 12.13 | 12.25 | 958,561 | -0.99(-7.51%) |
Feb 24, 2009 | 13.00 | 13.34 | 12.78 | 13.25 | 907,864 | +0.47(+3.70%) |
Feb 23, 2009 | 14.17 | 14.27 | 12.57 | 12.78 | 1,200,934 | -1.30(-9.21%) |
Feb 20, 2009 | 13.23 | 14.36 | 12.77 | 14.07 | 1,139,973 | -0.11(-0.76%) |
Feb 19, 2009 | 14.52 | 14.56 | 13.96 | 14.18 | 549,797 | -0.09(-0.65%) |
Feb 18, 2009 | 14.57 | 14.72 | 14.20 | 14.27 | 627,653 | -0.25(-1.72%) |
Feb 17, 2009 | 14.91 | 14.91 | 14.39 | 14.52 | 553,466 | -0.85(-5.54%) |
Feb 13, 2009 | 15.47 | 15.80 | 15.17 | 15.38 | 574,317 | -0.03(-0.19%) |
Feb 12, 2009 | 15.05 | 15.53 | 14.57 | 15.40 | 966,104 | -0.14(-0.88%) |
Feb 11, 2009 | 15.64 | 15.94 | 15.29 | 15.54 | 531,259 | +0.04(+0.28%) |
Feb 10, 2009 | 16.29 | 16.62 | 15.40 | 15.50 | 547,928 | -0.87(-5.29%) |
Feb 09, 2009 | 16.48 | 16.61 | 16.22 | 16.36 | 373,816 | -0.16(-0.95%) |
Feb 06, 2009 | 15.65 | 16.58 | 15.65 | 16.52 | 499,507 | +0.78(+4.96%) |
Feb 05, 2009 | 15.38 | 16.06 | 15.38 | 15.74 | 701,931 | +0.31(+2.04%) |
Feb 04, 2009 | 15.22 | 15.85 | 15.17 | 15.43 | 361,546 | +0.25(+1.65%) |
Feb 03, 2009 | 15.17 | 15.45 | 14.82 | 15.17 | 435,421 | -0.04(-0.28%) |
Feb 02, 2009 | 14.74 | 15.33 | 14.60 | 15.22 | 386,399 | +0.24(+1.63%) |
Jan 30, 2009 | 15.62 | 15.71 | 14.87 | 14.97 | 0 | -0.48(-3.10%) |
Jan 29, 2009 | 15.65 | 16.00 | 15.27 | 15.45 | 241,756 | -0.63(-3.92%) |
Jan 28, 2009 | 15.83 | 16.26 | 15.70 | 16.08 | 327,990 | +0.49(+3.17%) |
Jan 27, 2009 | 15.42 | 15.74 | 15.34 | 15.59 | 349,683 | +0.21(+1.40%) |
Jan 26, 2009 | 15.12 | 15.88 | 15.03 | 15.38 | 482,245 | +0.24(+1.56%) |
Jan 23, 2009 | 14.73 | 15.54 | 14.47 | 15.14 | 267,027 | -0.01(-0.09%) |
Jan 22, 2009 | 15.52 | 15.65 | 14.75 | 15.15 | 443,187 | -0.70(-4.42%) |
Jan 21, 2009 | 14.64 | 15.87 | 14.52 | 15.85 | 897,672 | +1.41(+9.76%) |
Jan 20, 2009 | 15.05 | 15.05 | 14.32 | 14.44 | 586,702 | -0.81(-5.30%) |
Jan 16, 2009 | 15.61 | 15.61 | 14.67 | 15.25 | 598,299 | -0.13(-0.84%) |
Jan 15, 2009 | 15.39 | 15.58 | 14.62 | 15.38 | 693,115 | -0.01(-0.05%) |
Jan 14, 2009 | 15.90 | 15.90 | 15.07 | 15.39 | 664,498 | -0.42(-2.63%) |
Jan 13, 2009 | 15.63 | 16.04 | 15.55 | 15.80 | 569,556 | +0.16(+1.01%) |
Jan 12, 2009 | 16.06 | 16.20 | 15.47 | 15.65 | 626,961 | -0.49(-3.06%) |
Jan 09, 2009 | 16.78 | 16.91 | 15.96 | 16.14 | 1,034,641 | -0.64(-3.84%) |
Jan 08, 2009 | 16.71 | 17.15 | 16.56 | 16.79 | 704,429 | -0.08(-0.47%) |
Jan 07, 2009 | 17.41 | 17.41 | 16.62 | 16.86 | 545,542 | -0.93(-5.23%) |
Jan 06, 2009 | 17.66 | 18.03 | 17.44 | 17.79 | 800,115 | +0.30(+1.72%) |
Jan 05, 2009 | 17.65 | 17.75 | 17.27 | 17.49 | 584,476 | -0.04(-0.20%) |
Jan 02, 2009 | 17.16 | 17.77 | 16.71 | 17.53 | 0 | +0.39(+2.25%) |