Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.11 | 13.27 | 12.83 | 13.10 | 1,445,249 | +0.16(+1.21%) |
Mar 30, 2009 | 13.10 | 13.10 | 12.70 | 12.94 | 1,093,147 | -0.37(-2.77%) |
Mar 26, 2009 | 13.38 | 13.42 | 13.16 | 13.31 | 1,574,588 | +0.07(+0.57%) |
Mar 25, 2009 | 13.25 | 13.64 | 12.86 | 13.24 | 1,093,930 | +0.05(+0.38%) |
Mar 24, 2009 | 13.14 | 13.48 | 13.09 | 13.19 | 1,282,888 | -0.17(-1.31%) |
Mar 23, 2009 | 12.98 | 13.38 | 12.94 | 13.36 | 873,482 | +0.47(+3.68%) |
Mar 20, 2009 | 13.25 | 13.43 | 12.77 | 12.89 | 693,941 | -0.33(-2.50%) |
Mar 19, 2009 | 13.55 | 13.61 | 13.17 | 13.22 | 704,021 | -0.19(-1.40%) |
Mar 18, 2009 | 12.60 | 13.45 | 12.57 | 13.40 | 1,091,045 | +0.81(+6.39%) |
Mar 17, 2009 | 12.33 | 12.64 | 12.17 | 12.60 | 641,489 | +0.29(+2.38%) |
Mar 16, 2009 | 12.60 | 12.78 | 12.26 | 12.30 | 915,628 | -0.16(-1.25%) |
Mar 13, 2009 | 12.27 | 12.49 | 11.94 | 12.46 | 0 | +0.21(+1.73%) |
Mar 12, 2009 | 11.78 | 12.34 | 11.67 | 12.25 | 763,550 | +0.47(+4.03%) |
Mar 11, 2009 | 11.43 | 11.85 | 11.32 | 11.77 | 1,317,726 | +0.46(+4.03%) |
Mar 10, 2009 | 10.84 | 11.36 | 10.81 | 11.32 | 1,331,403 | +0.74(+6.96%) |
Mar 09, 2009 | 10.96 | 11.07 | 10.43 | 10.58 | 1,472,723 | -0.42(-3.80%) |
Mar 06, 2009 | 11.24 | 11.26 | 10.72 | 11.00 | 0 | -0.03(-0.28%) |
Mar 05, 2009 | 11.16 | 11.38 | 10.84 | 11.03 | 1,166,675 | -0.28(-2.48%) |
Mar 04, 2009 | 11.25 | 11.41 | 11.15 | 11.31 | 1,564,872 | +0.03(+0.28%) |
Mar 02, 2009 | 11.78 | 12.13 | 11.24 | 11.28 | 1,305,634 | -0.75(-6.23%) |
Feb 27, 2009 | 11.79 | 12.33 | 11.74 | 12.03 | 0 | -0.04(-0.31%) |
Feb 26, 2009 | 11.96 | 12.39 | 11.95 | 12.07 | 1,643,794 | +0.28(+2.38%) |
Feb 25, 2009 | 11.79 | 12.01 | 11.46 | 11.79 | 1,253,222 | -0.04(-0.37%) |
Feb 24, 2009 | 11.37 | 11.92 | 11.15 | 11.83 | 1,316,524 | +0.59(+5.28%) |
Feb 23, 2009 | 11.46 | 11.51 | 11.19 | 11.24 | 1,271,605 | -0.17(-1.53%) |
Feb 20, 2009 | 11.20 | 11.48 | 11.05 | 11.41 | 1,339,989 | -0.01(-0.06%) |
Feb 19, 2009 | 11.71 | 11.77 | 11.35 | 11.42 | 968,894 | -0.21(-1.82%) |
Feb 18, 2009 | 11.85 | 11.89 | 11.49 | 11.63 | 874,344 | -0.19(-1.64%) |
Feb 17, 2009 | 12.32 | 12.36 | 11.75 | 11.82 | 1,496,870 | -0.66(-5.30%) |
Feb 13, 2009 | 12.74 | 12.84 | 12.45 | 12.49 | 693,710 | -0.21(-1.62%) |
Feb 12, 2009 | 12.79 | 12.88 | 12.37 | 12.69 | 1,551,105 | -0.39(-2.96%) |
Feb 11, 2009 | 13.17 | 13.32 | 12.93 | 13.08 | 921,079 | -0.03(-0.19%) |
Feb 10, 2009 | 13.40 | 13.77 | 13.01 | 13.10 | 1,071,853 | -0.35(-2.60%) |
Feb 09, 2009 | 13.57 | 13.60 | 13.20 | 13.45 | 998,042 | -0.16(-1.19%) |
Feb 06, 2009 | 12.75 | 13.63 | 12.75 | 13.62 | 1,987,193 | +0.84(+6.55%) |
Feb 05, 2009 | 13.92 | 14.05 | 12.33 | 12.78 | 3,910,073 | -2.01(-13.59%) |
Feb 04, 2009 | 14.95 | 15.16 | 14.62 | 14.79 | 1,169,538 | -0.16(-1.09%) |
Feb 03, 2009 | 14.58 | 15.08 | 14.36 | 14.95 | 1,174,908 | +0.44(+3.05%) |
Feb 02, 2009 | 14.30 | 14.57 | 14.15 | 14.51 | 1,404,996 | +0.19(+1.35%) |
Jan 30, 2009 | 14.91 | 14.96 | 14.17 | 14.32 | 0 | -0.59(-3.98%) |
Jan 29, 2009 | 15.02 | 15.10 | 14.75 | 14.91 | 989,170 | -0.21(-1.40%) |
Jan 28, 2009 | 14.91 | 15.16 | 14.83 | 15.12 | 883,045 | +0.41(+2.80%) |
Jan 27, 2009 | 14.38 | 14.79 | 14.12 | 14.71 | 766,142 | +0.36(+2.48%) |
Jan 26, 2009 | 14.16 | 14.57 | 14.02 | 14.35 | 808,453 | +0.19(+1.32%) |
Jan 23, 2009 | 13.81 | 14.42 | 13.65 | 14.17 | 680,633 | +0.09(+0.62%) |
Jan 22, 2009 | 13.70 | 14.37 | 13.65 | 14.08 | 906,127 | +0.11(+0.76%) |
Jan 21, 2009 | 13.90 | 14.05 | 13.42 | 13.97 | 1,173,473 | +0.32(+2.33%) |
Jan 20, 2009 | 14.51 | 14.63 | 13.60 | 13.65 | 991,778 | -0.97(-6.62%) |
Jan 16, 2009 | 14.64 | 14.71 | 14.37 | 14.62 | 0 | +0.14(+0.95%) |
Jan 15, 2009 | 14.16 | 14.52 | 13.73 | 14.48 | 1,078,508 | +0.27(+1.89%) |
Jan 14, 2009 | 14.43 | 14.44 | 13.92 | 14.22 | 1,011,928 | -0.41(-2.82%) |
Jan 13, 2009 | 14.27 | 14.68 | 14.27 | 14.63 | 698,554 | +0.26(+1.83%) |
Jan 12, 2009 | 14.83 | 14.97 | 14.09 | 14.37 | 1,110,254 | -0.49(-3.28%) |
Jan 09, 2009 | 15.23 | 15.36 | 14.52 | 14.85 | 724,577 | -0.36(-2.34%) |
Jan 08, 2009 | 15.15 | 15.30 | 14.83 | 15.21 | 978,579 | +0.07(+0.49%) |
Jan 07, 2009 | 15.33 | 15.61 | 15.04 | 15.13 | 1,015,076 | -0.27(-1.78%) |
Jan 06, 2009 | 15.23 | 15.86 | 15.10 | 15.41 | 1,136,334 | +0.32(+2.15%) |
Jan 05, 2009 | 15.02 | 15.32 | 14.80 | 15.08 | 1,002,280 | +0.03(+0.21%) |
Jan 02, 2009 | 14.44 | 15.19 | 14.28 | 15.05 | 0 | +0.59(+4.10%) |