Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.15 | 14.25 | 14.03 | 14.07 | 130,812 | +0.20(+1.46%) |
Mar 30, 2009 | 13.92 | 14.04 | 13.50 | 13.87 | 224,433 | -0.59(-4.08%) |
Mar 26, 2009 | 14.43 | 14.46 | 14.29 | 14.46 | 247,257 | +0.11(+0.78%) |
Mar 25, 2009 | 14.28 | 14.48 | 14.15 | 14.35 | 114,486 | +0.12(+0.85%) |
Mar 24, 2009 | 14.20 | 14.31 | 14.17 | 14.23 | 94,136 | -0.02(-0.17%) |
Mar 23, 2009 | 14.05 | 14.25 | 14.00 | 14.25 | 120,931 | +0.65(+4.79%) |
Mar 20, 2009 | 13.75 | 13.86 | 13.60 | 13.60 | 77,182 | -0.10(-0.71%) |
Mar 19, 2009 | 14.10 | 14.10 | 13.68 | 13.70 | 90,971 | -0.22(-1.60%) |
Mar 18, 2009 | 13.75 | 14.06 | 13.61 | 13.92 | 99,538 | +0.03(+0.24%) |
Mar 17, 2009 | 13.69 | 13.90 | 13.65 | 13.89 | 67,560 | +0.21(+1.57%) |
Mar 16, 2009 | 13.69 | 13.91 | 13.64 | 13.67 | 205,158 | +0.10(+0.75%) |
Mar 13, 2009 | 13.50 | 13.60 | 13.44 | 13.57 | 0 | +0.12(+0.88%) |
Mar 12, 2009 | 13.14 | 13.50 | 13.05 | 13.45 | 189,855 | +0.33(+2.55%) |
Mar 11, 2009 | 13.21 | 13.23 | 13.05 | 13.12 | 135,909 | -0.00(-0.03%) |
Mar 10, 2009 | 12.93 | 13.15 | 12.92 | 13.12 | 82,125 | +0.42(+3.32%) |
Mar 09, 2009 | 12.78 | 12.91 | 12.66 | 12.70 | 76,003 | -0.26(-2.00%) |
Mar 06, 2009 | 13.04 | 13.09 | 12.73 | 12.96 | 0 | +0.09(+0.72%) |
Mar 05, 2009 | 13.12 | 13.13 | 12.87 | 12.87 | 108,589 | -0.35(-2.62%) |
Mar 04, 2009 | 13.11 | 13.38 | 12.99 | 13.21 | 118,905 | +0.09(+0.67%) |
Mar 02, 2009 | 13.36 | 13.41 | 13.11 | 13.13 | 236,357 | -0.47(-3.43%) |
Feb 27, 2009 | 13.39 | 13.77 | 13.39 | 13.59 | 0 | +0.08(+0.60%) |
Feb 26, 2009 | 13.96 | 13.96 | 13.48 | 13.51 | 229,956 | -0.33(-2.37%) |
Feb 25, 2009 | 13.91 | 14.00 | 13.72 | 13.84 | 146,017 | -0.21(-1.51%) |
Feb 24, 2009 | 13.79 | 14.06 | 13.70 | 14.05 | 137,891 | +0.38(+2.79%) |
Feb 23, 2009 | 14.21 | 14.21 | 13.64 | 13.67 | 203,768 | -0.44(-3.13%) |
Feb 20, 2009 | 14.00 | 14.24 | 13.93 | 14.11 | 324,232 | -0.09(-0.62%) |
Feb 19, 2009 | 14.29 | 14.41 | 14.17 | 14.20 | 207,194 | +0.19(+1.37%) |
Feb 18, 2009 | 14.11 | 14.11 | 13.92 | 14.01 | 240,287 | -0.01(-0.10%) |
Feb 17, 2009 | 13.99 | 14.57 | 13.93 | 14.02 | 83,118 | -0.36(-2.53%) |
Feb 13, 2009 | 14.46 | 14.52 | 14.34 | 14.39 | 98,418 | -0.12(-0.84%) |
Feb 12, 2009 | 14.18 | 14.51 | 13.77 | 14.51 | 154,928 | +0.12(+0.82%) |
Feb 11, 2009 | 14.40 | 14.46 | 14.29 | 14.39 | 164,696 | +0.10(+0.71%) |
Feb 10, 2009 | 14.71 | 14.76 | 14.19 | 14.29 | 161,371 | -0.59(-3.97%) |
Feb 09, 2009 | 14.99 | 14.99 | 14.81 | 14.88 | 389,692 | -0.08(-0.52%) |
Feb 06, 2009 | 14.69 | 15.02 | 14.69 | 14.96 | 870,993 | +0.23(+1.54%) |
Feb 05, 2009 | 14.48 | 14.77 | 14.41 | 14.73 | 180,102 | +0.13(+0.93%) |
Feb 04, 2009 | 14.93 | 15.60 | 14.59 | 14.59 | 2,592,561 | -0.46(-3.03%) |
Feb 03, 2009 | 14.79 | 15.13 | 14.66 | 15.05 | 751,353 | +0.38(+2.60%) |
Feb 02, 2009 | 14.55 | 14.69 | 14.43 | 14.67 | 40,845 | -0.10(-0.69%) |
Jan 30, 2009 | 15.14 | 15.14 | 14.74 | 14.77 | 0 | -0.29(-1.93%) |
Jan 29, 2009 | 15.12 | 15.28 | 15.05 | 15.06 | 119,441 | -0.22(-1.46%) |
Jan 28, 2009 | 15.37 | 15.37 | 15.16 | 15.28 | 138,680 | +0.18(+1.18%) |
Jan 27, 2009 | 15.06 | 15.23 | 15.02 | 15.10 | 146,340 | +0.04(+0.25%) |
Jan 26, 2009 | 14.66 | 15.14 | 14.66 | 15.07 | 127,027 | +0.11(+0.74%) |
Jan 23, 2009 | 13.67 | 16.53 | 13.67 | 14.96 | 110,776 | -0.06(-0.38%) |
Jan 22, 2009 | 14.89 | 15.09 | 14.79 | 15.01 | 968,807 | -0.13(-0.87%) |
Jan 21, 2009 | 14.94 | 15.17 | 14.75 | 15.14 | 776,900 | +0.31(+2.09%) |
Jan 20, 2009 | 15.12 | 15.16 | 14.79 | 14.83 | 227,346 | -0.39(-2.57%) |
Jan 16, 2009 | 15.26 | 15.33 | 15.06 | 15.23 | 81,595 | +0.12(+0.78%) |
Jan 15, 2009 | 15.04 | 15.12 | 14.78 | 15.11 | 143,531 | +0.16(+1.09%) |
Jan 14, 2009 | 15.24 | 15.24 | 14.85 | 14.94 | 93,324 | -0.39(-2.54%) |
Jan 13, 2009 | 15.30 | 15.40 | 15.24 | 15.33 | 77,808 | -0.03(-0.20%) |
Jan 12, 2009 | 15.50 | 15.52 | 15.29 | 15.36 | 117,541 | -0.14(-0.87%) |
Jan 09, 2009 | 15.78 | 15.78 | 15.49 | 15.50 | 125,617 | -0.31(-1.96%) |
Jan 08, 2009 | 15.85 | 15.85 | 15.66 | 15.81 | 51,285 | -0.00(-0.01%) |
Jan 07, 2009 | 15.95 | 15.96 | 15.72 | 15.81 | 101,865 | -0.19(-1.17%) |
Jan 06, 2009 | 16.15 | 16.19 | 15.91 | 16.00 | 102,620 | -0.09(-0.55%) |
Jan 05, 2009 | 16.15 | 16.17 | 16.03 | 16.09 | 135,091 | -0.20(-1.23%) |
Jan 02, 2009 | 16.00 | 16.29 | 16.00 | 16.29 | 0 | +0.21(+1.29%) |