Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.70 | 15.24 | 14.41 | 14.91 | 573,101 | +0.33(+2.24%) |
Mar 30, 2009 | 14.53 | 14.65 | 13.96 | 14.59 | 597,961 | -0.64(-4.19%) |
Mar 26, 2009 | 14.92 | 15.25 | 14.76 | 15.22 | 1,081,166 | +0.41(+2.76%) |
Mar 25, 2009 | 14.70 | 14.82 | 14.47 | 14.82 | 1,138,473 | +0.30(+2.07%) |
Mar 24, 2009 | 14.73 | 14.82 | 14.18 | 14.52 | 610,148 | -0.16(-1.12%) |
Mar 23, 2009 | 14.67 | 15.00 | 14.52 | 14.68 | 677,253 | +0.26(+1.78%) |
Mar 20, 2009 | 13.92 | 14.87 | 13.65 | 14.42 | 853,392 | +0.64(+4.63%) |
Mar 19, 2009 | 14.02 | 14.09 | 13.63 | 13.78 | 519,254 | -0.11(-0.82%) |
Mar 18, 2009 | 13.74 | 14.02 | 13.48 | 13.90 | 848,111 | +0.15(+1.07%) |
Mar 17, 2009 | 13.23 | 13.82 | 13.01 | 13.75 | 701,594 | +0.62(+4.74%) |
Mar 16, 2009 | 13.75 | 13.75 | 13.06 | 13.13 | 363,271 | -0.44(-3.26%) |
Mar 13, 2009 | 14.02 | 14.05 | 13.41 | 13.57 | 282,653 | -0.39(-2.78%) |
Mar 12, 2009 | 13.33 | 14.01 | 13.09 | 13.96 | 522,274 | +0.64(+4.84%) |
Mar 11, 2009 | 12.75 | 13.35 | 12.75 | 13.31 | 437,822 | +0.37(+2.82%) |
Mar 10, 2009 | 12.89 | 13.25 | 12.71 | 12.95 | 521,297 | +0.15(+1.19%) |
Mar 09, 2009 | 12.69 | 13.02 | 12.47 | 12.80 | 313,875 | -0.05(-0.42%) |
Mar 06, 2009 | 12.04 | 12.88 | 11.82 | 12.85 | 423,253 | +0.90(+7.53%) |
Mar 05, 2009 | 12.40 | 12.56 | 11.77 | 11.95 | 333,362 | -0.69(-5.48%) |
Mar 04, 2009 | 13.05 | 13.10 | 12.60 | 12.64 | 337,929 | -0.08(-0.60%) |
Mar 02, 2009 | 12.71 | 12.89 | 12.31 | 12.72 | 313,096 | -0.12(-0.94%) |
Feb 27, 2009 | 12.41 | 13.13 | 12.28 | 12.84 | 148,612 | +0.32(+2.53%) |
Feb 26, 2009 | 12.49 | 12.89 | 12.33 | 12.52 | 309,582 | +0.07(+0.57%) |
Feb 25, 2009 | 12.90 | 13.19 | 12.31 | 12.45 | 396,610 | -0.55(-4.24%) |
Feb 24, 2009 | 13.26 | 13.38 | 12.76 | 13.00 | 250,413 | -0.16(-1.20%) |
Feb 23, 2009 | 13.62 | 13.62 | 13.06 | 13.16 | 187,870 | -0.40(-2.98%) |
Feb 20, 2009 | 13.38 | 13.88 | 13.38 | 13.57 | 366,621 | +0.03(+0.20%) |
Feb 19, 2009 | 13.57 | 14.10 | 13.43 | 13.54 | 583,360 | +0.11(+0.85%) |
Feb 18, 2009 | 13.39 | 13.51 | 13.16 | 13.42 | 239,024 | +0.11(+0.86%) |
Feb 17, 2009 | 13.44 | 13.55 | 13.24 | 13.31 | 190,515 | -0.36(-2.63%) |
Feb 13, 2009 | 13.93 | 13.97 | 13.56 | 13.67 | 193,317 | -0.27(-1.96%) |
Feb 12, 2009 | 13.64 | 14.02 | 13.38 | 13.94 | 264,716 | +0.31(+2.28%) |
Feb 11, 2009 | 13.76 | 13.84 | 13.44 | 13.63 | 384,642 | -0.13(-0.95%) |
Feb 10, 2009 | 13.58 | 13.92 | 13.37 | 13.76 | 383,026 | +0.15(+1.08%) |
Feb 09, 2009 | 13.86 | 13.95 | 13.39 | 13.62 | 233,861 | -0.22(-1.62%) |
Feb 06, 2009 | 13.63 | 13.99 | 13.27 | 13.84 | 294,738 | +0.27(+1.97%) |
Feb 05, 2009 | 13.20 | 13.67 | 13.13 | 13.57 | 473,840 | +0.33(+2.47%) |
Feb 04, 2009 | 13.25 | 13.68 | 13.10 | 13.24 | 504,698 | -0.01(-0.04%) |
Feb 03, 2009 | 13.64 | 13.75 | 13.15 | 13.25 | 339,571 | -0.33(-2.45%) |
Feb 02, 2009 | 13.18 | 13.71 | 12.93 | 13.58 | 230,074 | +0.34(+2.55%) |
Jan 30, 2009 | 13.26 | 13.48 | 12.69 | 13.24 | 191,010 | +0.13(+1.00%) |
Jan 29, 2009 | 13.45 | 13.45 | 13.04 | 13.11 | 291,866 | -0.52(-3.84%) |
Jan 28, 2009 | 13.31 | 13.68 | 13.11 | 13.64 | 303,129 | +0.47(+3.61%) |
Jan 27, 2009 | 13.19 | 13.38 | 12.99 | 13.16 | 193,527 | +0.05(+0.37%) |
Jan 26, 2009 | 12.93 | 13.18 | 12.81 | 13.11 | 280,131 | +0.28(+2.21%) |
Jan 23, 2009 | 12.56 | 12.90 | 12.55 | 12.83 | 270,252 | +0.02(+0.13%) |
Jan 22, 2009 | 13.10 | 13.47 | 12.46 | 12.81 | 154,233 | -0.28(-2.17%) |
Jan 21, 2009 | 12.64 | 13.18 | 12.08 | 13.10 | 236,881 | +0.82(+6.67%) |
Jan 20, 2009 | 13.50 | 13.61 | 12.22 | 12.28 | 274,985 | -0.81(-6.21%) |
Jan 16, 2009 | 13.28 | 13.37 | 12.80 | 13.09 | 182,494 | -0.08(-0.62%) |
Jan 15, 2009 | 12.03 | 13.22 | 11.75 | 13.17 | 290,743 | +1.14(+9.48%) |
Jan 14, 2009 | 12.34 | 12.55 | 11.85 | 12.03 | 160,216 | -0.50(-4.01%) |
Jan 13, 2009 | 12.14 | 12.56 | 12.14 | 12.53 | 122,876 | +0.31(+2.55%) |
Jan 12, 2009 | 12.55 | 12.63 | 12.21 | 12.22 | 141,920 | -0.38(-2.99%) |
Jan 09, 2009 | 12.67 | 13.24 | 12.55 | 12.60 | 170,441 | -0.55(-4.15%) |
Jan 08, 2009 | 12.87 | 13.17 | 12.36 | 13.15 | 283,780 | +0.27(+2.12%) |
Jan 07, 2009 | 13.26 | 13.26 | 12.79 | 12.87 | 247,363 | -0.33(-2.48%) |
Jan 06, 2009 | 13.13 | 13.37 | 12.97 | 13.20 | 352,113 | +0.11(+0.83%) |
Jan 05, 2009 | 13.38 | 13.38 | 12.69 | 13.09 | 397,178 | -0.19(-1.44%) |