Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.76 | 13.24 | 12.53 | 12.81 | 28,861 | +0.20(+1.60%) |
Mar 30, 2009 | 13.47 | 13.65 | 12.45 | 12.61 | 41,221 | -1.12(-8.18%) |
Mar 26, 2009 | 12.59 | 13.86 | 12.33 | 13.73 | 55,684 | +1.74(+14.49%) |
Mar 25, 2009 | 12.55 | 12.55 | 11.59 | 12.00 | 25,036 | +0.08(+0.71%) |
Mar 24, 2009 | 12.10 | 12.10 | 11.90 | 11.91 | 18,977 | -0.20(-1.63%) |
Mar 23, 2009 | 11.87 | 12.12 | 11.52 | 12.11 | 50,244 | +0.84(+7.47%) |
Mar 20, 2009 | 11.75 | 11.80 | 11.00 | 11.27 | 62,695 | -0.41(-3.51%) |
Mar 19, 2009 | 11.34 | 11.73 | 11.34 | 11.68 | 21,005 | +0.68(+6.19%) |
Mar 18, 2009 | 11.06 | 11.14 | 10.74 | 11.00 | 20,730 | +0.23(+2.11%) |
Mar 17, 2009 | 11.32 | 11.32 | 10.62 | 10.77 | 45,017 | -0.43(-3.86%) |
Mar 16, 2009 | 11.46 | 11.53 | 11.13 | 11.20 | 13,661 | +0.01(+0.13%) |
Mar 13, 2009 | 10.98 | 11.24 | 10.91 | 11.19 | 19,754 | +0.24(+2.21%) |
Mar 12, 2009 | 10.73 | 10.95 | 10.25 | 10.95 | 15,257 | +0.25(+2.34%) |
Mar 11, 2009 | 10.97 | 10.98 | 10.38 | 10.70 | 13,586 | +0.17(+1.66%) |
Mar 10, 2009 | 10.62 | 10.73 | 10.45 | 10.52 | 26,380 | +0.77(+7.84%) |
Mar 09, 2009 | 10.10 | 10.10 | 9.679 | 9.756 | 16,203 | -0.19(-1.91%) |
Mar 06, 2009 | 10.24 | 10.24 | 9.759 | 9.945 | 9,491 | -0.02(-0.16%) |
Mar 05, 2009 | 10.85 | 10.85 | 9.950 | 9.961 | 25,986 | -0.94(-8.63%) |
Mar 04, 2009 | 10.49 | 10.95 | 10.49 | 10.90 | 10,059 | +0.58(+5.60%) |
Mar 02, 2009 | 10.49 | 10.84 | 9.891 | 10.32 | 23,390 | -0.83(-7.42%) |
Feb 27, 2009 | 11.58 | 11.58 | 10.94 | 11.15 | 19,518 | -0.31(-2.68%) |
Feb 26, 2009 | 12.06 | 12.08 | 11.22 | 11.46 | 27,516 | -0.10(-0.89%) |
Feb 25, 2009 | 12.42 | 12.42 | 11.38 | 11.56 | 19,739 | -0.55(-4.53%) |
Feb 24, 2009 | 11.71 | 12.25 | 11.35 | 12.11 | 16,577 | +0.71(+6.21%) |
Feb 23, 2009 | 11.98 | 12.15 | 11.38 | 11.40 | 17,503 | -0.58(-4.82%) |
Feb 20, 2009 | 12.36 | 12.36 | 11.62 | 11.98 | 26,223 | -0.59(-4.71%) |
Feb 19, 2009 | 13.18 | 13.37 | 12.57 | 12.57 | 16,615 | -0.28(-2.17%) |
Feb 18, 2009 | 13.47 | 13.47 | 12.77 | 12.85 | 71,808 | -0.48(-3.62%) |
Feb 17, 2009 | 14.06 | 14.08 | 13.07 | 13.33 | 80,627 | -0.70(-4.98%) |
Feb 13, 2009 | 14.06 | 14.11 | 13.84 | 14.03 | 8,083 | +0.31(+2.29%) |
Feb 12, 2009 | 13.62 | 14.18 | 13.37 | 13.72 | 19,029 | -0.30(-2.11%) |
Feb 11, 2009 | 14.61 | 14.61 | 13.75 | 14.01 | 17,338 | -0.15(-1.09%) |
Feb 10, 2009 | 14.82 | 14.95 | 14.14 | 14.17 | 14,793 | -0.81(-5.38%) |
Feb 09, 2009 | 13.80 | 16.76 | 13.80 | 14.97 | 35,136 | +0.75(+5.24%) |
Feb 06, 2009 | 14.40 | 14.44 | 14.10 | 14.23 | 36,106 | +0.12(+0.84%) |
Feb 05, 2009 | 14.07 | 14.22 | 13.66 | 14.11 | 23,983 | +0.01(+0.05%) |
Feb 04, 2009 | 13.87 | 14.16 | 13.65 | 14.10 | 16,677 | +0.55(+4.05%) |
Feb 03, 2009 | 13.77 | 13.79 | 12.81 | 13.55 | 14,080 | +0.10(+0.77%) |
Feb 02, 2009 | 13.86 | 13.86 | 13.10 | 13.45 | 39,587 | -1.39(-9.36%) |
Jan 30, 2009 | 14.24 | 15.01 | 13.84 | 14.84 | 18,385 | +0.87(+6.21%) |
Jan 29, 2009 | 14.43 | 14.43 | 13.78 | 13.97 | 87,582 | -0.43(-2.96%) |
Jan 28, 2009 | 14.42 | 14.57 | 14.31 | 14.40 | 25,862 | +0.40(+2.89%) |
Jan 27, 2009 | 14.06 | 14.17 | 13.77 | 13.99 | 11,843 | +0.28(+2.07%) |
Jan 26, 2009 | 13.20 | 14.80 | 13.20 | 13.71 | 25,826 | +0.16(+1.20%) |
Jan 23, 2009 | 13.21 | 15.62 | 12.67 | 13.54 | 16,744 | -0.02(-0.12%) |
Jan 22, 2009 | 14.65 | 16.34 | 13.19 | 13.56 | 7,976 | -0.36(-2.62%) |
Jan 21, 2009 | 13.94 | 13.94 | 13.39 | 13.93 | 43,535 | +0.39(+2.87%) |
Jan 20, 2009 | 14.63 | 14.63 | 13.49 | 13.54 | 21,857 | -1.12(-7.64%) |
Jan 16, 2009 | 15.02 | 15.07 | 14.16 | 14.66 | 46,018 | +0.51(+3.57%) |
Jan 15, 2009 | 13.63 | 14.52 | 13.54 | 14.15 | 28,732 | +0.31(+2.27%) |
Jan 14, 2009 | 14.64 | 14.64 | 13.55 | 13.84 | 49,681 | -0.80(-5.45%) |
Jan 13, 2009 | 15.24 | 15.24 | 14.46 | 14.64 | 32,818 | -0.36(-2.39%) |
Jan 12, 2009 | 16.32 | 16.32 | 14.93 | 14.99 | 26,209 | -1.15(-7.12%) |
Jan 09, 2009 | 16.49 | 16.63 | 15.99 | 16.14 | 18,881 | -0.08(-0.50%) |
Jan 08, 2009 | 16.46 | 16.46 | 15.55 | 16.22 | 18,947 | +0.50(+3.20%) |
Jan 07, 2009 | 16.97 | 16.97 | 15.59 | 15.72 | 25,658 | -0.99(-5.91%) |
Jan 06, 2009 | 17.21 | 17.29 | 16.40 | 16.71 | 47,369 | -0.26(-1.51%) |
Jan 05, 2009 | 16.74 | 17.32 | 16.30 | 16.96 | 42,942 | +0.43(+2.61%) |