Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.45 | 13.67 | 12.71 | 13.33 | 1,002,612 | -0.40(-2.92%) |
Mar 30, 2009 | 12.83 | 13.80 | 12.55 | 13.73 | 1,295,867 | +0.20(+1.48%) |
Mar 26, 2009 | 13.42 | 13.91 | 13.19 | 13.53 | 684,332 | +0.24(+1.83%) |
Mar 25, 2009 | 13.78 | 13.95 | 13.03 | 13.29 | 603,087 | -0.40(-2.93%) |
Mar 24, 2009 | 13.30 | 13.80 | 12.99 | 13.69 | 773,413 | +0.35(+2.63%) |
Mar 23, 2009 | 13.14 | 13.35 | 13.07 | 13.34 | 712,946 | +0.79(+6.29%) |
Mar 20, 2009 | 12.73 | 13.20 | 12.54 | 12.55 | 1,076,969 | -0.15(-1.16%) |
Mar 19, 2009 | 13.35 | 13.35 | 12.56 | 12.70 | 876,554 | -0.27(-2.07%) |
Mar 18, 2009 | 12.18 | 13.13 | 12.02 | 12.97 | 973,724 | +0.76(+6.23%) |
Mar 17, 2009 | 11.67 | 12.29 | 11.57 | 12.21 | 721,071 | +0.54(+4.61%) |
Mar 16, 2009 | 11.33 | 11.78 | 11.23 | 11.67 | 887,942 | +0.34(+2.98%) |
Mar 13, 2009 | 11.25 | 11.37 | 11.17 | 11.33 | 0 | +0.10(+0.89%) |
Mar 12, 2009 | 11.00 | 11.29 | 10.94 | 11.23 | 904,150 | +0.24(+2.22%) |
Mar 11, 2009 | 10.74 | 11.05 | 10.63 | 10.99 | 1,214,788 | +0.29(+2.68%) |
Mar 10, 2009 | 10.58 | 10.81 | 10.41 | 10.70 | 1,368,380 | +0.51(+5.00%) |
Mar 09, 2009 | 10.40 | 10.48 | 10.04 | 10.19 | 637,244 | -0.13(-1.25%) |
Mar 06, 2009 | 10.66 | 10.76 | 10.20 | 10.32 | 0 | -0.11(-1.10%) |
Mar 05, 2009 | 10.42 | 10.56 | 10.36 | 10.43 | 606,193 | -0.10(-0.95%) |
Mar 04, 2009 | 10.51 | 10.91 | 10.15 | 10.53 | 1,090,823 | +0.39(+3.89%) |
Mar 02, 2009 | 11.07 | 11.07 | 10.03 | 10.14 | 1,606,404 | -0.65(-6.05%) |
Feb 27, 2009 | 11.60 | 11.60 | 10.59 | 10.79 | 0 | -0.40(-3.59%) |
Feb 26, 2009 | 12.33 | 12.33 | 11.17 | 11.19 | 1,720,791 | +0.26(+2.36%) |
Feb 25, 2009 | 11.63 | 11.70 | 10.62 | 10.94 | 2,122,813 | -0.60(-5.16%) |
Feb 24, 2009 | 11.99 | 12.03 | 11.35 | 11.53 | 1,523,080 | -0.52(-4.29%) |
Feb 23, 2009 | 13.65 | 13.65 | 11.47 | 12.05 | 3,947,540 | -1.89(-13.54%) |
Feb 20, 2009 | 14.35 | 14.78 | 13.63 | 13.93 | 1,870,274 | -0.55(-3.81%) |
Feb 19, 2009 | 13.28 | 14.61 | 13.28 | 14.49 | 1,317,796 | +1.25(+9.43%) |
Feb 18, 2009 | 12.51 | 13.77 | 12.50 | 13.24 | 1,617,885 | +0.84(+6.77%) |
Feb 17, 2009 | 12.51 | 12.70 | 11.77 | 12.40 | 1,305,475 | -0.22(-1.76%) |
Feb 13, 2009 | 13.15 | 13.22 | 12.51 | 12.62 | 1,032,939 | -0.42(-3.24%) |
Feb 12, 2009 | 13.35 | 13.37 | 12.77 | 13.04 | 847,891 | -0.37(-2.73%) |
Feb 11, 2009 | 13.33 | 13.44 | 13.12 | 13.41 | 331,576 | +0.08(+0.59%) |
Feb 10, 2009 | 13.69 | 13.78 | 13.19 | 13.33 | 477,121 | -0.39(-2.82%) |
Feb 09, 2009 | 13.98 | 14.06 | 13.55 | 13.72 | 411,082 | -0.23(-1.65%) |
Feb 06, 2009 | 13.47 | 14.14 | 13.41 | 13.95 | 460,167 | +0.37(+2.69%) |
Feb 05, 2009 | 13.16 | 13.62 | 13.11 | 13.58 | 324,384 | +0.35(+2.66%) |
Feb 04, 2009 | 13.03 | 13.49 | 12.66 | 13.23 | 650,601 | +0.60(+4.71%) |
Feb 03, 2009 | 12.78 | 12.84 | 12.50 | 12.64 | 770,705 | +0.04(+0.34%) |
Feb 02, 2009 | 13.09 | 13.09 | 12.50 | 12.59 | 717,495 | -0.57(-4.36%) |
Jan 30, 2009 | 13.37 | 13.47 | 13.02 | 13.17 | 0 | -0.20(-1.50%) |
Jan 29, 2009 | 13.42 | 13.46 | 13.06 | 13.37 | 392,491 | -0.04(-0.32%) |
Jan 28, 2009 | 13.31 | 13.55 | 13.12 | 13.41 | 551,105 | +0.36(+2.75%) |
Jan 27, 2009 | 13.19 | 13.38 | 12.99 | 13.05 | 435,505 | -0.15(-1.14%) |
Jan 26, 2009 | 13.18 | 13.43 | 13.05 | 13.20 | 899,461 | +0.16(+1.21%) |
Jan 23, 2009 | 12.79 | 13.21 | 12.55 | 13.04 | 536,200 | +0.01(+0.06%) |
Jan 22, 2009 | 13.52 | 13.52 | 12.80 | 13.04 | 622,782 | -0.47(-3.50%) |
Jan 21, 2009 | 12.65 | 13.70 | 12.46 | 13.51 | 1,345,446 | +1.13(+9.15%) |
Jan 20, 2009 | 13.00 | 13.00 | 12.34 | 12.38 | 1,096,268 | -0.67(-5.16%) |
Jan 16, 2009 | 13.35 | 13.39 | 12.79 | 13.05 | 814,387 | -0.10(-0.76%) |
Jan 15, 2009 | 13.42 | 13.42 | 12.91 | 13.15 | 962,442 | +0.11(+0.88%) |
Jan 14, 2009 | 14.20 | 14.20 | 12.99 | 13.04 | 788,773 | -1.07(-7.58%) |
Jan 13, 2009 | 14.23 | 14.34 | 13.87 | 14.11 | 555,993 | -0.24(-1.65%) |
Jan 12, 2009 | 14.46 | 14.61 | 14.23 | 14.34 | 483,300 | -0.36(-2.44%) |
Jan 09, 2009 | 15.30 | 15.30 | 14.38 | 14.70 | 678,720 | -0.43(-2.84%) |
Jan 08, 2009 | 15.37 | 15.45 | 15.03 | 15.13 | 725,955 | -0.24(-1.59%) |
Jan 07, 2009 | 15.71 | 16.01 | 15.27 | 15.37 | 807,106 | -0.29(-1.88%) |
Jan 06, 2009 | 16.24 | 16.24 | 15.47 | 15.67 | 609,409 | +0.22(+1.39%) |
Jan 05, 2009 | 15.40 | 15.60 | 15.08 | 15.45 | 746,977 | +0.30(+1.99%) |
Jan 02, 2009 | 15.33 | 15.42 | 15.00 | 15.15 | 0 | -0.21(-1.35%) |