Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.38 | 13.84 | 13.22 | 13.43 | 276,802 | +0.40(+3.08%) |
Mar 30, 2009 | 12.96 | 13.03 | 12.75 | 13.03 | 172,740 | -0.67(-4.91%) |
Mar 26, 2009 | 13.67 | 13.85 | 13.29 | 13.70 | 308,958 | -0.16(-1.16%) |
Mar 25, 2009 | 13.60 | 14.13 | 13.54 | 13.86 | 513,477 | +0.61(+4.57%) |
Mar 24, 2009 | 13.57 | 13.88 | 13.26 | 13.26 | 652,533 | -1.93(-12.69%) |
Mar 23, 2009 | 14.82 | 15.23 | 14.70 | 15.19 | 257,348 | +0.82(+5.67%) |
Mar 20, 2009 | 14.38 | 14.61 | 14.25 | 14.37 | 347,638 | +0.04(+0.26%) |
Mar 19, 2009 | 14.62 | 14.70 | 14.25 | 14.33 | 397,558 | +0.04(+0.26%) |
Mar 18, 2009 | 13.72 | 14.46 | 13.66 | 14.30 | 215,129 | +0.47(+3.40%) |
Mar 17, 2009 | 13.47 | 13.83 | 13.18 | 13.83 | 462,587 | +0.54(+4.09%) |
Mar 16, 2009 | 13.38 | 13.58 | 13.21 | 13.28 | 263,672 | +0.33(+2.53%) |
Mar 13, 2009 | 12.70 | 13.05 | 12.70 | 12.96 | 0 | +0.21(+1.65%) |
Mar 12, 2009 | 12.07 | 12.91 | 11.96 | 12.75 | 291,552 | +0.67(+5.58%) |
Mar 11, 2009 | 11.91 | 12.26 | 11.82 | 12.07 | 414,045 | +0.23(+1.98%) |
Mar 10, 2009 | 10.92 | 12.29 | 10.73 | 11.84 | 487,535 | +0.48(+4.24%) |
Mar 09, 2009 | 11.59 | 11.83 | 11.17 | 11.36 | 467,957 | -1.01(-8.19%) |
Mar 06, 2009 | 12.54 | 12.70 | 11.92 | 12.37 | 0 | -0.31(-2.41%) |
Mar 05, 2009 | 12.68 | 13.20 | 12.40 | 12.67 | 730,273 | -1.35(-9.63%) |
Mar 04, 2009 | 13.11 | 14.19 | 13.11 | 14.02 | 781,246 | +2.19(+18.48%) |
Mar 02, 2009 | 12.44 | 12.49 | 11.66 | 11.84 | 390,236 | -0.65(-5.24%) |
Feb 27, 2009 | 12.15 | 12.84 | 12.13 | 12.49 | 0 | +0.14(+1.15%) |
Feb 26, 2009 | 12.41 | 12.59 | 12.12 | 12.35 | 435,831 | -0.15(-1.19%) |
Feb 25, 2009 | 12.92 | 12.99 | 12.19 | 12.50 | 612,871 | +0.11(+0.90%) |
Feb 24, 2009 | 11.77 | 12.46 | 11.74 | 12.39 | 504,417 | +0.80(+6.93%) |
Feb 23, 2009 | 12.13 | 12.26 | 11.45 | 11.58 | 219,033 | -0.43(-3.55%) |
Feb 20, 2009 | 11.96 | 12.13 | 11.66 | 12.01 | 0 | -0.54(-4.33%) |
Feb 19, 2009 | 12.92 | 12.95 | 12.47 | 12.55 | 174,226 | -0.29(-2.26%) |
Feb 18, 2009 | 12.89 | 13.05 | 12.63 | 12.84 | 451,324 | -0.02(-0.14%) |
Feb 17, 2009 | 13.01 | 13.26 | 12.67 | 12.86 | 370,994 | -1.87(-12.67%) |
Feb 13, 2009 | 14.74 | 15.03 | 14.66 | 14.73 | 187,942 | -0.32(-2.09%) |
Feb 12, 2009 | 14.66 | 15.08 | 14.48 | 15.04 | 140,569 | +0.10(+0.66%) |
Feb 11, 2009 | 15.05 | 15.41 | 14.77 | 14.95 | 340,909 | +0.28(+1.90%) |
Feb 10, 2009 | 15.24 | 15.45 | 14.54 | 14.67 | 456,514 | -0.70(-4.58%) |
Feb 09, 2009 | 15.37 | 15.57 | 15.17 | 15.37 | 97,710 | +0.04(+0.28%) |
Feb 06, 2009 | 14.96 | 15.60 | 14.90 | 15.33 | 409,121 | +0.74(+5.08%) |
Feb 05, 2009 | 14.30 | 14.80 | 14.15 | 14.59 | 240,580 | +0.06(+0.43%) |
Feb 04, 2009 | 14.19 | 14.82 | 14.10 | 14.53 | 492,228 | +0.21(+1.47%) |
Feb 03, 2009 | 14.22 | 14.40 | 13.96 | 14.31 | 207,182 | +0.38(+2.75%) |
Feb 02, 2009 | 13.86 | 14.31 | 13.68 | 13.93 | 299,574 | -0.74(-5.05%) |
Jan 30, 2009 | 14.53 | 14.67 | 13.76 | 14.67 | 0 | +0.65(+4.67%) |
Jan 29, 2009 | 15.07 | 15.12 | 13.91 | 14.02 | 656,989 | -1.69(-10.77%) |
Jan 28, 2009 | 15.66 | 15.77 | 15.20 | 15.71 | 236,201 | +0.58(+3.84%) |
Jan 27, 2009 | 15.11 | 15.24 | 14.80 | 15.13 | 148,665 | +0.25(+1.70%) |
Jan 26, 2009 | 14.95 | 15.12 | 14.62 | 14.88 | 230,810 | +0.70(+4.92%) |
Jan 23, 2009 | 14.08 | 14.70 | 13.99 | 14.18 | 458,869 | -0.27(-1.88%) |
Jan 22, 2009 | 14.16 | 15.16 | 14.04 | 14.45 | 268,206 | +0.18(+1.26%) |
Jan 21, 2009 | 13.96 | 14.40 | 13.38 | 14.27 | 507,698 | +0.48(+3.45%) |
Jan 20, 2009 | 14.01 | 14.32 | 13.73 | 13.80 | 435,072 | -1.51(-9.89%) |
Jan 16, 2009 | 14.92 | 16.03 | 14.60 | 15.31 | 0 | +0.61(+4.16%) |
Jan 15, 2009 | 14.30 | 14.98 | 13.87 | 14.70 | 286,698 | +0.47(+3.30%) |
Jan 14, 2009 | 14.51 | 14.56 | 13.86 | 14.23 | 388,441 | -1.06(-6.95%) |
Jan 13, 2009 | 15.20 | 15.41 | 14.88 | 15.29 | 389,223 | -0.33(-2.10%) |
Jan 12, 2009 | 16.05 | 16.10 | 15.45 | 15.62 | 511,301 | -1.00(-6.02%) |
Jan 09, 2009 | 17.01 | 17.06 | 16.55 | 16.62 | 391,642 | -0.53(-3.06%) |
Jan 08, 2009 | 16.64 | 17.16 | 16.58 | 17.14 | 284,869 | +0.58(+3.51%) |
Jan 07, 2009 | 16.64 | 17.07 | 16.51 | 16.56 | 611,686 | -0.10(-0.59%) |
Jan 06, 2009 | 16.73 | 17.13 | 16.37 | 16.66 | 651,500 | +0.60(+3.73%) |
Jan 05, 2009 | 15.82 | 16.56 | 15.73 | 16.06 | 261,479 | +0.16(+1.01%) |
Jan 02, 2009 | 15.82 | 16.17 | 15.51 | 15.90 | 0 | -0.18(-1.11%) |