Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.99 | 13.26 | 12.90 | 13.09 | 33,336 | +0.19(+1.47%) |
Mar 30, 2009 | 12.88 | 12.94 | 12.81 | 12.90 | 66,110 | -0.57(-4.25%) |
Mar 26, 2009 | 13.07 | 13.50 | 13.07 | 13.47 | 548,545 | +0.37(+2.84%) |
Mar 25, 2009 | 13.22 | 13.30 | 12.75 | 13.10 | 84,991 | +0.11(+0.85%) |
Mar 24, 2009 | 13.13 | 13.24 | 12.99 | 12.99 | 65,621 | -0.29(-2.18%) |
Mar 23, 2009 | 13.00 | 13.29 | 12.92 | 13.28 | 196,117 | +0.67(+5.31%) |
Mar 20, 2009 | 12.83 | 12.94 | 12.58 | 12.61 | 22,824 | -0.26(-2.02%) |
Mar 19, 2009 | 13.03 | 13.03 | 12.85 | 12.87 | 110,382 | -0.09(-0.69%) |
Mar 18, 2009 | 12.65 | 13.05 | 12.55 | 12.96 | 135,399 | +0.22(+1.73%) |
Mar 17, 2009 | 12.32 | 12.74 | 12.29 | 12.74 | 35,850 | +0.42(+3.41%) |
Mar 16, 2009 | 12.59 | 12.63 | 12.32 | 12.32 | 113,924 | -0.10(-0.81%) |
Mar 13, 2009 | 12.49 | 12.49 | 12.27 | 12.42 | 0 | +0.06(+0.49%) |
Mar 12, 2009 | 11.88 | 12.39 | 11.82 | 12.36 | 53,632 | +0.44(+3.69%) |
Mar 11, 2009 | 11.83 | 12.03 | 11.83 | 11.92 | 76,798 | +0.06(+0.51%) |
Mar 10, 2009 | 11.41 | 11.92 | 11.41 | 11.86 | 45,381 | +0.53(+4.68%) |
Mar 09, 2009 | 11.50 | 11.61 | 11.28 | 11.33 | 55,678 | -0.16(-1.39%) |
Mar 06, 2009 | 11.60 | 11.70 | 11.24 | 11.49 | 0 | -0.08(-0.69%) |
Mar 05, 2009 | 11.78 | 11.85 | 11.25 | 11.57 | 67,928 | -0.41(-3.42%) |
Mar 04, 2009 | 11.76 | 12.15 | 11.76 | 11.98 | 59,117 | +0.22(+1.87%) |
Mar 02, 2009 | 12.12 | 12.12 | 11.57 | 11.76 | 206,648 | -0.51(-4.16%) |
Feb 27, 2009 | 12.23 | 12.51 | 11.94 | 12.27 | 0 | -0.15(-1.21%) |
Feb 26, 2009 | 12.81 | 12.84 | 12.40 | 12.42 | 63,353 | -0.21(-1.66%) |
Feb 25, 2009 | 12.80 | 12.88 | 12.48 | 12.63 | 57,783 | -0.12(-0.94%) |
Feb 24, 2009 | 12.42 | 12.79 | 12.35 | 12.75 | 113,536 | +0.43(+3.49%) |
Feb 23, 2009 | 12.83 | 12.88 | 12.30 | 12.32 | 212,131 | -0.47(-3.67%) |
Feb 20, 2009 | 12.51 | 12.87 | 12.50 | 12.79 | 126,438 | -0.02(-0.16%) |
Feb 19, 2009 | 13.13 | 13.14 | 12.77 | 12.81 | 220,136 | -0.15(-1.16%) |
Feb 18, 2009 | 13.01 | 13.10 | 12.85 | 12.96 | 278,510 | -0.02(-0.15%) |
Feb 17, 2009 | 13.05 | 13.16 | 11.87 | 12.98 | 289,052 | -0.51(-3.78%) |
Feb 13, 2009 | 13.65 | 13.70 | 13.49 | 13.49 | 42,044 | -0.11(-0.81%) |
Feb 12, 2009 | 13.35 | 13.61 | 13.17 | 13.60 | 419,128 | +0.03(+0.22%) |
Feb 11, 2009 | 13.50 | 13.66 | 13.37 | 13.57 | 42,856 | +0.05(+0.37%) |
Feb 10, 2009 | 13.98 | 14.07 | 13.50 | 13.52 | 41,590 | -0.57(-4.05%) |
Feb 09, 2009 | 14.18 | 14.18 | 14.01 | 14.09 | 71,890 | -0.04(-0.28%) |
Feb 06, 2009 | 13.76 | 14.16 | 13.76 | 14.13 | 63,170 | +0.32(+2.32%) |
Feb 05, 2009 | 13.50 | 14.03 | 13.50 | 13.81 | 133,017 | +0.14(+1.02%) |
Feb 04, 2009 | 13.70 | 13.94 | 13.62 | 13.67 | 61,262 | -0.05(-0.36%) |
Feb 03, 2009 | 13.68 | 13.80 | 13.51 | 13.72 | 82,423 | +0.17(+1.25%) |
Feb 02, 2009 | 13.39 | 13.60 | 13.27 | 13.55 | 46,217 | +0.06(+0.44%) |
Jan 30, 2009 | 13.84 | 13.89 | 13.44 | 13.49 | 0 | -0.32(-2.32%) |
Jan 29, 2009 | 13.96 | 14.08 | 13.79 | 13.81 | 30,992 | -0.33(-2.33%) |
Jan 28, 2009 | 13.94 | 14.18 | 13.94 | 14.14 | 43,238 | +0.39(+2.84%) |
Jan 27, 2009 | 13.64 | 13.82 | 13.59 | 13.75 | 50,077 | +0.11(+0.81%) |
Jan 26, 2009 | 13.71 | 13.87 | 13.53 | 13.64 | 52,999 | +0.06(+0.44%) |
Jan 23, 2009 | 13.38 | 13.68 | 13.00 | 13.58 | 79,663 | -0.01(-0.07%) |
Jan 22, 2009 | 13.70 | 13.84 | 13.39 | 13.59 | 94,801 | -0.18(-1.31%) |
Jan 21, 2009 | 13.46 | 13.85 | 13.26 | 13.77 | 200,867 | +0.48(+3.61%) |
Jan 20, 2009 | 13.93 | 13.93 | 13.28 | 13.29 | 43,726 | -0.68(-4.87%) |
Jan 16, 2009 | 13.84 | 14.00 | 13.65 | 13.97 | 59,415 | +0.18(+1.29%) |
Jan 15, 2009 | 13.46 | 13.91 | 13.29 | 13.79 | 181,931 | +0.20(+1.48%) |
Jan 14, 2009 | 13.94 | 13.94 | 13.33 | 13.59 | 245,051 | -0.39(-2.79%) |
Jan 13, 2009 | 13.89 | 14.07 | 13.85 | 13.98 | 66,888 | -0.03(-0.21%) |
Jan 12, 2009 | 14.35 | 14.35 | 13.85 | 14.01 | 48,488 | -0.25(-1.78%) |
Jan 09, 2009 | 14.51 | 14.51 | 14.17 | 14.26 | 54,031 | -0.29(-1.96%) |
Jan 08, 2009 | 14.33 | 14.56 | 14.33 | 14.55 | 85,936 | +0.01(+0.07%) |
Jan 07, 2009 | 14.68 | 15.16 | 14.46 | 14.54 | 127,311 | -0.44(-2.94%) |
Jan 06, 2009 | 14.90 | 15.12 | 14.80 | 14.98 | 131,020 | +0.02(+0.13%) |
Jan 05, 2009 | 14.99 | 15.02 | 14.81 | 14.96 | 144,744 | -0.05(-0.33%) |
Jan 02, 2009 | 14.77 | 15.06 | 14.47 | 15.01 | 0 | +0.37(+2.53%) |