Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.06 | 13.06 | 12.34 | 12.46 | 188,104 | -0.40(-3.09%) |
Mar 30, 2009 | 12.99 | 13.28 | 12.60 | 12.86 | 90,510 | -0.72(-5.28%) |
Mar 26, 2009 | 13.50 | 13.75 | 13.32 | 13.58 | 171,603 | +0.19(+1.45%) |
Mar 25, 2009 | 13.36 | 13.84 | 13.02 | 13.38 | 156,049 | +0.13(+0.95%) |
Mar 24, 2009 | 13.60 | 13.80 | 12.95 | 13.26 | 130,697 | -0.58(-4.20%) |
Mar 23, 2009 | 13.36 | 13.85 | 13.32 | 13.84 | 80,727 | +0.22(+1.64%) |
Mar 20, 2009 | 13.76 | 14.04 | 13.53 | 13.62 | 125,661 | -0.08(-0.57%) |
Mar 19, 2009 | 13.84 | 13.93 | 13.62 | 13.69 | 162,943 | +0.07(+0.50%) |
Mar 18, 2009 | 13.68 | 14.11 | 13.48 | 13.63 | 294,771 | -0.15(-1.12%) |
Mar 17, 2009 | 13.63 | 13.88 | 13.38 | 13.78 | 162,800 | +0.22(+1.64%) |
Mar 16, 2009 | 13.58 | 13.77 | 13.41 | 13.56 | 173,855 | +0.15(+1.08%) |
Mar 13, 2009 | 13.23 | 13.66 | 12.81 | 13.41 | 0 | +0.36(+2.74%) |
Mar 12, 2009 | 12.73 | 13.56 | 12.63 | 13.05 | 191,660 | +0.33(+2.59%) |
Mar 11, 2009 | 12.61 | 12.89 | 12.10 | 12.72 | 225,159 | +0.17(+1.39%) |
Mar 10, 2009 | 12.90 | 13.64 | 12.15 | 12.55 | 192,961 | -0.24(-1.89%) |
Mar 09, 2009 | 11.68 | 13.28 | 10.80 | 12.79 | 471,645 | +1.04(+8.81%) |
Mar 06, 2009 | 11.15 | 11.81 | 11.09 | 11.76 | 0 | +0.57(+5.11%) |
Mar 05, 2009 | 11.51 | 11.60 | 11.03 | 11.18 | 201,344 | -0.63(-5.33%) |
Mar 04, 2009 | 12.02 | 12.16 | 11.28 | 11.81 | 291,905 | +0.62(+5.54%) |
Mar 02, 2009 | 11.82 | 12.03 | 10.85 | 11.19 | 252,340 | -0.89(-7.37%) |
Feb 27, 2009 | 11.39 | 12.20 | 11.23 | 12.09 | 0 | +0.51(+4.43%) |
Feb 26, 2009 | 12.41 | 12.51 | 11.27 | 11.57 | 129,334 | -0.73(-5.91%) |
Feb 25, 2009 | 13.28 | 13.40 | 12.11 | 12.30 | 119,710 | -1.11(-8.30%) |
Feb 24, 2009 | 12.99 | 13.84 | 12.99 | 13.41 | 297,718 | +0.46(+3.59%) |
Feb 23, 2009 | 12.70 | 13.02 | 12.05 | 12.95 | 208,839 | +0.38(+3.00%) |
Feb 20, 2009 | 12.29 | 12.73 | 11.99 | 12.57 | 0 | +0.08(+0.62%) |
Feb 19, 2009 | 13.06 | 13.10 | 12.46 | 12.49 | 91,171 | -0.50(-3.87%) |
Feb 18, 2009 | 12.80 | 13.28 | 12.59 | 13.00 | 168,747 | +0.19(+1.51%) |
Feb 17, 2009 | 12.87 | 13.20 | 12.40 | 12.80 | 145,226 | -0.16(-1.27%) |
Feb 13, 2009 | 12.74 | 13.50 | 12.67 | 12.97 | 76,680 | +0.14(+1.06%) |
Feb 12, 2009 | 12.52 | 12.91 | 12.13 | 12.83 | 303,618 | +0.32(+2.55%) |
Feb 11, 2009 | 13.19 | 13.36 | 12.07 | 12.51 | 421,435 | -0.52(-4.01%) |
Feb 10, 2009 | 13.37 | 13.77 | 13.02 | 13.03 | 108,803 | -0.38(-2.82%) |
Feb 09, 2009 | 13.65 | 13.78 | 12.86 | 13.41 | 171,904 | -0.37(-2.67%) |
Feb 06, 2009 | 13.92 | 14.24 | 13.68 | 13.78 | 192,736 | -0.14(-0.97%) |
Feb 05, 2009 | 14.12 | 14.37 | 13.66 | 13.92 | 232,577 | -0.37(-2.58%) |
Feb 04, 2009 | 14.13 | 14.75 | 14.13 | 14.28 | 277,921 | +0.15(+1.10%) |
Feb 03, 2009 | 14.94 | 15.22 | 13.88 | 14.13 | 220,353 | -0.82(-5.51%) |
Feb 02, 2009 | 14.52 | 15.64 | 14.04 | 14.95 | 345,091 | +0.44(+3.00%) |
Jan 30, 2009 | 14.08 | 14.85 | 14.08 | 14.52 | 0 | +0.60(+4.31%) |
Jan 29, 2009 | 14.27 | 14.50 | 13.80 | 13.92 | 96,153 | -0.41(-2.84%) |
Jan 28, 2009 | 14.77 | 14.91 | 14.22 | 14.32 | 138,234 | -0.15(-1.07%) |
Jan 27, 2009 | 14.48 | 14.79 | 14.20 | 14.48 | 113,310 | +0.09(+0.61%) |
Jan 26, 2009 | 14.17 | 14.72 | 13.95 | 14.39 | 92,594 | +0.16(+1.16%) |
Jan 23, 2009 | 13.68 | 14.85 | 13.56 | 14.23 | 169,976 | +0.15(+1.10%) |
Jan 22, 2009 | 14.05 | 14.27 | 13.24 | 14.07 | 156,627 | -0.21(-1.49%) |
Jan 21, 2009 | 13.76 | 14.54 | 13.56 | 14.28 | 262,775 | +0.73(+5.36%) |
Jan 20, 2009 | 14.67 | 14.71 | 13.49 | 13.56 | 308,276 | -1.26(-8.50%) |
Jan 16, 2009 | 14.82 | 15.04 | 14.70 | 14.82 | 0 | +0.13(+0.86%) |
Jan 15, 2009 | 14.05 | 14.77 | 14.04 | 14.69 | 277,714 | +0.27(+1.88%) |
Jan 14, 2009 | 14.59 | 14.87 | 13.95 | 14.42 | 336,943 | -0.27(-1.85%) |
Jan 13, 2009 | 14.04 | 14.75 | 13.72 | 14.69 | 173,615 | +0.55(+3.90%) |
Jan 12, 2009 | 14.93 | 15.11 | 14.10 | 14.14 | 267,575 | -0.62(-4.20%) |
Jan 09, 2009 | 14.68 | 14.85 | 14.30 | 14.76 | 164,880 | +0.05(+0.33%) |
Jan 08, 2009 | 14.04 | 14.71 | 13.90 | 14.71 | 372,054 | +0.54(+3.83%) |
Jan 07, 2009 | 14.15 | 14.39 | 13.71 | 14.17 | 301,917 | -0.18(-1.28%) |
Jan 06, 2009 | 14.07 | 14.76 | 13.98 | 14.35 | 493,102 | +0.22(+1.58%) |
Jan 05, 2009 | 14.27 | 14.35 | 13.35 | 14.13 | 335,163 | -0.72(-4.83%) |
Jan 02, 2009 | 14.24 | 14.99 | 13.90 | 14.85 | 0 | +0.64(+4.50%) |