Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.07 | 13.49 | 12.91 | 13.10 | 485,451 | +0.16(+1.23%) |
Mar 30, 2009 | 12.37 | 13.00 | 12.26 | 12.94 | 868,230 | +0.08(+0.62%) |
Mar 26, 2009 | 12.85 | 12.91 | 12.58 | 12.86 | 535,066 | +0.14(+1.13%) |
Mar 25, 2009 | 13.09 | 13.11 | 12.32 | 12.72 | 817,010 | -0.19(-1.45%) |
Mar 24, 2009 | 13.59 | 13.59 | 12.87 | 12.90 | 980,312 | -1.00(-7.16%) |
Mar 23, 2009 | 13.55 | 13.91 | 13.51 | 13.90 | 541,130 | +0.76(+5.79%) |
Mar 20, 2009 | 13.61 | 13.81 | 13.14 | 13.14 | 588,524 | -0.37(-2.72%) |
Mar 19, 2009 | 13.90 | 13.94 | 13.40 | 13.51 | 516,207 | -0.27(-1.99%) |
Mar 18, 2009 | 13.38 | 13.99 | 13.27 | 13.78 | 594,909 | +0.41(+3.05%) |
Mar 17, 2009 | 12.81 | 13.37 | 12.75 | 13.37 | 425,857 | +0.58(+4.51%) |
Mar 16, 2009 | 12.96 | 13.06 | 12.74 | 12.80 | 393,038 | +0.01(+0.06%) |
Mar 13, 2009 | 12.06 | 12.97 | 11.97 | 12.79 | 0 | +1.01(+8.54%) |
Mar 12, 2009 | 10.94 | 11.90 | 10.79 | 11.78 | 591,729 | +0.75(+6.76%) |
Mar 11, 2009 | 11.25 | 11.29 | 11.00 | 11.04 | 280,196 | -0.11(-1.00%) |
Mar 10, 2009 | 10.95 | 11.26 | 10.86 | 11.15 | 483,881 | +0.41(+3.79%) |
Mar 09, 2009 | 11.26 | 11.41 | 10.73 | 10.74 | 390,814 | -0.63(-5.58%) |
Mar 06, 2009 | 11.54 | 11.54 | 11.25 | 11.38 | 0 | -0.05(-0.44%) |
Mar 05, 2009 | 11.54 | 11.69 | 11.31 | 11.43 | 163,618 | -0.40(-3.41%) |
Mar 04, 2009 | 11.61 | 12.00 | 11.46 | 11.83 | 279,423 | -0.41(-3.33%) |
Mar 02, 2009 | 11.90 | 12.44 | 11.80 | 12.24 | 390,562 | +0.14(+1.13%) |
Feb 27, 2009 | 11.91 | 12.33 | 11.73 | 12.10 | 0 | +0.04(+0.30%) |
Feb 26, 2009 | 12.28 | 12.39 | 11.83 | 12.06 | 325,681 | -0.19(-1.56%) |
Feb 25, 2009 | 12.21 | 12.50 | 12.02 | 12.26 | 314,660 | -0.07(-0.56%) |
Feb 24, 2009 | 12.42 | 12.77 | 12.28 | 12.32 | 350,376 | +0.06(+0.50%) |
Feb 23, 2009 | 12.20 | 12.55 | 12.19 | 12.26 | 368,425 | +0.03(+0.26%) |
Feb 20, 2009 | 12.10 | 12.41 | 11.91 | 12.23 | 403,862 | -0.04(-0.35%) |
Feb 19, 2009 | 12.83 | 12.85 | 12.23 | 12.27 | 538,138 | -0.40(-3.16%) |
Feb 18, 2009 | 13.00 | 13.00 | 12.48 | 12.67 | 379,200 | -0.30(-2.31%) |
Feb 17, 2009 | 12.87 | 13.17 | 12.85 | 12.97 | 232,755 | -0.25(-1.88%) |
Feb 13, 2009 | 13.22 | 13.63 | 13.14 | 13.22 | 217,165 | -0.02(-0.16%) |
Feb 12, 2009 | 12.93 | 13.31 | 12.77 | 13.24 | 326,748 | +0.18(+1.35%) |
Feb 11, 2009 | 12.99 | 13.20 | 12.82 | 13.07 | 220,603 | +0.15(+1.14%) |
Feb 10, 2009 | 13.29 | 13.59 | 12.77 | 12.92 | 511,036 | -0.44(-3.27%) |
Feb 09, 2009 | 13.50 | 13.55 | 13.15 | 13.36 | 300,580 | -0.13(-0.99%) |
Feb 06, 2009 | 13.14 | 13.62 | 13.08 | 13.49 | 333,452 | +0.29(+2.19%) |
Feb 05, 2009 | 13.03 | 13.47 | 12.95 | 13.20 | 346,805 | +0.14(+1.05%) |
Feb 04, 2009 | 12.99 | 13.36 | 12.89 | 13.06 | 299,618 | +0.12(+0.89%) |
Feb 03, 2009 | 13.08 | 13.22 | 12.81 | 12.95 | 444,669 | -0.06(-0.44%) |
Feb 02, 2009 | 12.33 | 13.15 | 12.18 | 13.01 | 433,983 | +0.54(+4.31%) |
Jan 30, 2009 | 12.72 | 12.88 | 12.42 | 12.47 | 0 | -0.16(-1.23%) |
Jan 29, 2009 | 12.40 | 12.86 | 12.27 | 12.62 | 563,637 | +0.13(+1.04%) |
Jan 28, 2009 | 12.35 | 12.65 | 12.15 | 12.49 | 266,611 | +0.29(+2.33%) |
Jan 27, 2009 | 11.98 | 12.38 | 11.86 | 12.21 | 351,269 | +0.23(+1.96%) |
Jan 26, 2009 | 11.63 | 12.15 | 11.63 | 11.97 | 305,291 | +0.38(+3.23%) |
Jan 23, 2009 | 11.42 | 11.77 | 11.33 | 11.60 | 619,533 | -0.04(-0.31%) |
Jan 22, 2009 | 11.74 | 11.85 | 11.46 | 11.64 | 235,819 | -0.11(-0.92%) |
Jan 21, 2009 | 11.72 | 11.79 | 11.27 | 11.74 | 323,016 | +0.22(+1.94%) |
Jan 20, 2009 | 11.47 | 11.77 | 11.39 | 11.52 | 566,016 | -0.15(-1.30%) |
Jan 16, 2009 | 11.52 | 11.79 | 11.45 | 11.67 | 446,047 | +0.25(+2.18%) |
Jan 15, 2009 | 11.15 | 11.44 | 10.93 | 11.42 | 355,758 | +0.25(+2.19%) |
Jan 14, 2009 | 11.36 | 11.51 | 11.08 | 11.18 | 415,343 | -0.39(-3.37%) |
Jan 13, 2009 | 11.29 | 11.72 | 11.25 | 11.57 | 428,114 | +0.30(+2.62%) |
Jan 12, 2009 | 11.23 | 11.51 | 11.16 | 11.27 | 269,991 | +0.05(+0.48%) |
Jan 09, 2009 | 11.63 | 11.65 | 11.18 | 11.22 | 435,663 | -0.45(-3.83%) |
Jan 08, 2009 | 11.60 | 11.75 | 11.42 | 11.66 | 283,931 | +0.02(+0.15%) |
Jan 07, 2009 | 11.73 | 11.96 | 11.44 | 11.65 | 344,786 | -0.21(-1.73%) |
Jan 06, 2009 | 12.10 | 12.21 | 11.74 | 11.85 | 392,827 | -0.29(-2.38%) |
Jan 05, 2009 | 12.31 | 12.36 | 11.97 | 12.14 | 649,158 | -0.19(-1.52%) |
Jan 02, 2009 | 11.81 | 12.46 | 11.81 | 12.33 | 0 | +0.43(+3.64%) |