Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.78 | 13.02 | 12.63 | 12.68 | 217,609 | -0.02(-0.16%) |
Mar 30, 2009 | 12.47 | 12.78 | 12.13 | 12.70 | 469,486 | -0.49(-3.69%) |
Mar 26, 2009 | 12.94 | 13.33 | 12.86 | 13.19 | 193,597 | +0.36(+2.81%) |
Mar 25, 2009 | 12.91 | 13.18 | 12.62 | 12.83 | 442,299 | -0.04(-0.31%) |
Mar 24, 2009 | 13.51 | 13.67 | 12.78 | 12.87 | 288,994 | -0.84(-6.13%) |
Mar 23, 2009 | 13.19 | 13.71 | 13.17 | 13.71 | 242,788 | +0.79(+6.09%) |
Mar 20, 2009 | 13.33 | 13.44 | 12.75 | 12.92 | 306,675 | -0.45(-3.39%) |
Mar 19, 2009 | 13.95 | 14.13 | 13.23 | 13.37 | 270,186 | -0.55(-3.97%) |
Mar 18, 2009 | 13.63 | 14.39 | 13.53 | 13.93 | 223,105 | +0.31(+2.30%) |
Mar 17, 2009 | 13.18 | 13.62 | 12.95 | 13.61 | 240,508 | +0.39(+2.92%) |
Mar 16, 2009 | 13.63 | 13.88 | 13.17 | 13.23 | 411,369 | -0.35(-2.60%) |
Mar 13, 2009 | 12.69 | 13.66 | 12.59 | 13.58 | 0 | +0.87(+6.82%) |
Mar 12, 2009 | 12.30 | 12.98 | 12.20 | 12.71 | 512,373 | +0.31(+2.47%) |
Mar 11, 2009 | 12.40 | 13.03 | 12.33 | 12.41 | 661,327 | -0.01(-0.05%) |
Mar 10, 2009 | 11.81 | 12.60 | 11.79 | 12.41 | 548,982 | +0.85(+7.32%) |
Mar 09, 2009 | 11.29 | 11.72 | 11.14 | 11.57 | 432,289 | +0.14(+1.23%) |
Mar 06, 2009 | 11.54 | 11.99 | 11.36 | 11.43 | 0 | -0.21(-1.83%) |
Mar 05, 2009 | 12.55 | 12.59 | 11.59 | 11.64 | 358,603 | -1.19(-9.25%) |
Mar 04, 2009 | 11.85 | 13.32 | 11.83 | 12.83 | 614,820 | +0.93(+7.79%) |
Mar 02, 2009 | 12.17 | 12.31 | 11.76 | 11.90 | 418,030 | -0.59(-4.70%) |
Feb 27, 2009 | 12.87 | 12.87 | 12.01 | 12.49 | 0 | -0.35(-2.75%) |
Feb 26, 2009 | 13.57 | 13.63 | 12.62 | 12.84 | 701,179 | -0.73(-5.40%) |
Feb 25, 2009 | 14.04 | 14.04 | 13.30 | 13.57 | 574,563 | -0.51(-3.60%) |
Feb 24, 2009 | 13.42 | 14.15 | 13.25 | 14.08 | 371,466 | +0.76(+5.71%) |
Feb 23, 2009 | 14.48 | 14.48 | 13.05 | 13.32 | 504,106 | -1.15(-7.93%) |
Feb 20, 2009 | 14.24 | 14.63 | 13.96 | 14.47 | 425,305 | +0.02(+0.14%) |
Feb 19, 2009 | 14.65 | 14.85 | 14.31 | 14.45 | 493,383 | -0.03(-0.23%) |
Feb 18, 2009 | 14.46 | 15.16 | 14.10 | 14.48 | 803,434 | +0.15(+1.07%) |
Feb 17, 2009 | 14.04 | 14.44 | 13.88 | 14.33 | 357,796 | -0.15(-1.06%) |
Feb 13, 2009 | 14.07 | 14.65 | 14.07 | 14.48 | 607,048 | +0.45(+3.18%) |
Feb 12, 2009 | 12.62 | 14.13 | 12.62 | 14.03 | 793,573 | +1.23(+9.64%) |
Feb 11, 2009 | 12.64 | 12.81 | 12.39 | 12.80 | 385,540 | +0.25(+1.97%) |
Feb 10, 2009 | 12.89 | 12.93 | 12.18 | 12.55 | 874,210 | -0.36(-2.79%) |
Feb 09, 2009 | 13.16 | 13.42 | 12.83 | 12.91 | 204,036 | -0.38(-2.86%) |
Feb 06, 2009 | 12.60 | 13.40 | 12.54 | 13.29 | 858,711 | +0.72(+5.73%) |
Feb 05, 2009 | 12.22 | 12.79 | 12.22 | 12.57 | 187,089 | +0.27(+2.22%) |
Feb 04, 2009 | 12.45 | 12.72 | 12.16 | 12.30 | 245,913 | -0.15(-1.23%) |
Feb 03, 2009 | 12.21 | 12.63 | 12.01 | 12.45 | 327,279 | +0.28(+2.30%) |
Feb 02, 2009 | 11.65 | 12.30 | 11.49 | 12.17 | 426,922 | +0.48(+4.10%) |
Jan 30, 2009 | 12.12 | 12.14 | 11.51 | 11.69 | 0 | -0.31(-2.61%) |
Jan 29, 2009 | 12.76 | 12.76 | 11.93 | 12.01 | 358,486 | -0.89(-6.92%) |
Jan 28, 2009 | 12.73 | 13.02 | 12.69 | 12.90 | 274,755 | +0.49(+3.92%) |
Jan 27, 2009 | 12.28 | 12.73 | 12.27 | 12.41 | 251,550 | +0.18(+1.47%) |
Jan 26, 2009 | 12.36 | 12.71 | 12.03 | 12.23 | 367,917 | +0.23(+1.94%) |
Jan 23, 2009 | 11.22 | 12.09 | 10.81 | 12.00 | 1,005,969 | +0.79(+7.08%) |
Jan 22, 2009 | 11.34 | 11.90 | 11.05 | 11.21 | 1,232,547 | -0.12(-1.06%) |
Jan 21, 2009 | 11.59 | 11.71 | 11.03 | 11.33 | 1,469,724 | -0.18(-1.56%) |
Jan 20, 2009 | 12.55 | 12.55 | 11.46 | 11.51 | 528,831 | -1.15(-9.11%) |
Jan 16, 2009 | 12.51 | 12.96 | 12.39 | 12.66 | 521,734 | +0.38(+3.09%) |
Jan 15, 2009 | 11.69 | 12.40 | 11.55 | 12.28 | 384,135 | +0.53(+4.48%) |
Jan 14, 2009 | 11.69 | 11.81 | 11.58 | 11.75 | 505,186 | -0.12(-1.01%) |
Jan 13, 2009 | 11.70 | 12.00 | 11.45 | 11.87 | 679,369 | +0.21(+1.77%) |
Jan 12, 2009 | 12.00 | 12.11 | 11.52 | 11.67 | 377,628 | -0.31(-2.62%) |
Jan 09, 2009 | 12.35 | 12.39 | 11.94 | 11.98 | 930,925 | -0.43(-3.44%) |
Jan 08, 2009 | 12.11 | 12.61 | 12.07 | 12.41 | 224,238 | +0.07(+0.60%) |
Jan 07, 2009 | 12.41 | 12.72 | 12.25 | 12.33 | 394,378 | -0.25(-1.96%) |
Jan 06, 2009 | 12.33 | 12.72 | 12.00 | 12.58 | 662,266 | +0.29(+2.33%) |
Jan 05, 2009 | 12.05 | 12.30 | 11.92 | 12.29 | 489,753 | +0.17(+1.37%) |
Jan 02, 2009 | 11.77 | 12.25 | 11.77 | 12.13 | 0 | +0.39(+3.29%) |