Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.81 | 12.90 | 12.46 | 12.73 | 534,478 | +0.05(+0.42%) |
Mar 30, 2009 | 12.91 | 12.91 | 12.44 | 12.68 | 444,803 | -0.94(-6.93%) |
Mar 26, 2009 | 13.29 | 13.64 | 13.13 | 13.62 | 734,899 | +0.40(+3.02%) |
Mar 25, 2009 | 13.21 | 13.58 | 12.68 | 13.22 | 431,830 | +0.11(+0.86%) |
Mar 24, 2009 | 13.16 | 13.36 | 13.01 | 13.11 | 562,108 | -0.29(-2.14%) |
Mar 23, 2009 | 12.78 | 13.39 | 12.78 | 13.39 | 513,029 | +0.79(+6.29%) |
Mar 20, 2009 | 13.05 | 13.14 | 12.47 | 12.60 | 462,536 | -0.41(-3.13%) |
Mar 19, 2009 | 13.48 | 13.56 | 12.79 | 13.01 | 526,498 | -0.33(-2.49%) |
Mar 18, 2009 | 12.71 | 13.43 | 12.40 | 13.34 | 621,384 | +0.62(+4.86%) |
Mar 17, 2009 | 12.25 | 12.72 | 12.07 | 12.72 | 671,082 | +0.49(+4.01%) |
Mar 16, 2009 | 12.50 | 12.68 | 12.19 | 12.23 | 675,492 | -0.21(-1.70%) |
Mar 13, 2009 | 12.62 | 12.65 | 12.26 | 12.44 | 0 | -0.07(-0.54%) |
Mar 12, 2009 | 12.40 | 12.62 | 11.94 | 12.51 | 679,982 | +0.05(+0.42%) |
Mar 11, 2009 | 12.40 | 12.77 | 12.26 | 12.46 | 692,343 | +0.11(+0.85%) |
Mar 10, 2009 | 11.70 | 12.37 | 11.67 | 12.35 | 616,958 | +0.97(+8.55%) |
Mar 09, 2009 | 11.12 | 11.55 | 11.09 | 11.38 | 802,678 | +0.08(+0.73%) |
Mar 06, 2009 | 11.89 | 12.16 | 11.04 | 11.30 | 0 | -0.57(-4.83%) |
Mar 05, 2009 | 12.16 | 12.19 | 11.49 | 11.87 | 527,658 | -0.45(-3.62%) |
Mar 04, 2009 | 12.22 | 12.60 | 12.12 | 12.31 | 703,560 | +0.42(+3.49%) |
Mar 02, 2009 | 11.93 | 12.16 | 11.78 | 11.90 | 937,246 | -0.26(-2.17%) |
Feb 27, 2009 | 11.92 | 12.53 | 11.85 | 12.16 | 0 | +0.09(+0.75%) |
Feb 26, 2009 | 12.14 | 12.35 | 12.03 | 12.07 | 434,258 | +0.02(+0.19%) |
Feb 25, 2009 | 12.17 | 12.35 | 11.84 | 12.05 | 746,299 | -0.32(-2.56%) |
Feb 24, 2009 | 12.17 | 12.46 | 11.88 | 12.37 | 627,830 | +0.39(+3.28%) |
Feb 23, 2009 | 12.48 | 12.48 | 11.78 | 11.98 | 558,369 | -0.44(-3.53%) |
Feb 20, 2009 | 12.24 | 12.72 | 12.12 | 12.41 | 0 | -0.06(-0.48%) |
Feb 19, 2009 | 12.50 | 12.82 | 12.38 | 12.47 | 472,666 | -0.03(-0.24%) |
Feb 18, 2009 | 12.80 | 12.87 | 12.25 | 12.50 | 501,587 | -0.20(-1.60%) |
Feb 17, 2009 | 12.36 | 12.93 | 12.21 | 12.71 | 686,536 | -0.15(-1.17%) |
Feb 13, 2009 | 13.24 | 13.45 | 12.78 | 12.86 | 380,914 | -0.32(-2.46%) |
Feb 12, 2009 | 12.76 | 13.26 | 12.73 | 13.18 | 383,267 | +0.18(+1.39%) |
Feb 11, 2009 | 13.12 | 13.36 | 12.74 | 13.00 | 464,778 | +0.01(+0.06%) |
Feb 10, 2009 | 13.32 | 13.56 | 12.89 | 12.99 | 646,940 | -0.45(-3.37%) |
Feb 09, 2009 | 13.08 | 13.54 | 12.92 | 13.45 | 352,991 | +0.29(+2.24%) |
Feb 06, 2009 | 12.58 | 13.34 | 12.51 | 13.15 | 388,862 | +0.53(+4.18%) |
Feb 05, 2009 | 12.39 | 12.82 | 12.25 | 12.62 | 530,320 | +0.18(+1.46%) |
Feb 04, 2009 | 12.31 | 12.83 | 12.31 | 12.44 | 701,317 | -0.02(-0.18%) |
Feb 03, 2009 | 12.05 | 12.56 | 11.76 | 12.47 | 711,251 | +0.57(+4.82%) |
Feb 02, 2009 | 11.56 | 11.96 | 11.50 | 11.89 | 481,643 | -0.02(-0.19%) |
Jan 30, 2009 | 12.31 | 12.45 | 11.80 | 11.91 | 0 | -0.45(-3.60%) |
Jan 29, 2009 | 12.63 | 12.72 | 12.22 | 12.36 | 427,446 | -0.42(-3.25%) |
Jan 28, 2009 | 12.90 | 13.14 | 12.62 | 12.78 | 706,939 | +0.02(+0.12%) |
Jan 27, 2009 | 13.13 | 13.33 | 12.53 | 12.76 | 607,436 | -0.35(-2.70%) |
Jan 26, 2009 | 12.71 | 14.42 | 12.69 | 13.11 | 1,190,967 | +0.64(+5.14%) |
Jan 23, 2009 | 12.47 | 12.81 | 12.04 | 12.47 | 559,505 | -0.23(-1.78%) |
Jan 22, 2009 | 13.02 | 13.16 | 12.34 | 12.70 | 538,961 | -0.63(-4.75%) |
Jan 21, 2009 | 12.81 | 13.39 | 12.51 | 13.33 | 682,406 | +0.75(+5.93%) |
Jan 20, 2009 | 13.23 | 13.51 | 12.56 | 12.59 | 527,828 | -0.87(-6.45%) |
Jan 16, 2009 | 13.57 | 13.62 | 12.92 | 13.45 | 0 | -0.02(-0.17%) |
Jan 15, 2009 | 12.75 | 13.63 | 12.50 | 13.48 | 734,574 | +0.61(+4.75%) |
Jan 14, 2009 | 13.26 | 13.48 | 12.76 | 12.87 | 660,301 | -0.60(-4.43%) |
Jan 13, 2009 | 13.29 | 13.65 | 13.02 | 13.46 | 385,990 | +0.16(+1.19%) |
Jan 12, 2009 | 13.59 | 13.84 | 13.21 | 13.30 | 398,955 | -0.28(-2.06%) |
Jan 09, 2009 | 14.08 | 14.28 | 13.46 | 13.58 | 332,691 | -0.45(-3.23%) |
Jan 08, 2009 | 14.65 | 14.65 | 13.81 | 14.04 | 580,888 | -0.71(-4.81%) |
Jan 07, 2009 | 14.99 | 15.13 | 14.64 | 14.74 | 516,205 | -0.46(-3.03%) |
Jan 06, 2009 | 15.05 | 15.46 | 15.05 | 15.20 | 586,598 | +0.25(+1.66%) |
Jan 05, 2009 | 15.12 | 15.20 | 14.75 | 14.96 | 487,075 | -0.23(-1.49%) |
Jan 02, 2009 | 14.34 | 15.37 | 14.01 | 15.18 | 0 | +0.91(+6.34%) |