Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.90 | 13.53 | 12.90 | 13.18 | 748,587 | +0.27(+2.11%) |
Mar 30, 2009 | 13.06 | 13.06 | 12.54 | 12.90 | 491,801 | -0.43(-3.19%) |
Mar 26, 2009 | 13.38 | 13.48 | 12.89 | 13.33 | 541,009 | +0.17(+1.28%) |
Mar 25, 2009 | 13.30 | 13.54 | 12.83 | 13.16 | 683,717 | -0.02(-0.12%) |
Mar 24, 2009 | 13.52 | 13.52 | 13.02 | 13.18 | 545,838 | -0.45(-3.30%) |
Mar 23, 2009 | 13.09 | 13.63 | 12.99 | 13.62 | 518,552 | +0.78(+6.06%) |
Mar 20, 2009 | 13.07 | 13.24 | 12.76 | 12.85 | 598,862 | -0.14(-1.11%) |
Mar 19, 2009 | 12.64 | 13.08 | 12.64 | 12.99 | 440,851 | +0.25(+1.95%) |
Mar 18, 2009 | 12.02 | 12.97 | 12.02 | 12.74 | 594,502 | +0.66(+5.45%) |
Mar 17, 2009 | 11.57 | 12.24 | 11.54 | 12.08 | 473,039 | +0.36(+3.08%) |
Mar 16, 2009 | 11.81 | 12.12 | 11.68 | 11.72 | 583,464 | -0.13(-1.08%) |
Mar 13, 2009 | 11.76 | 11.88 | 11.54 | 11.85 | 0 | +0.10(+0.82%) |
Mar 12, 2009 | 11.40 | 11.86 | 11.05 | 11.76 | 460,513 | +0.35(+3.10%) |
Mar 11, 2009 | 11.23 | 11.55 | 11.02 | 11.40 | 572,898 | +0.17(+1.50%) |
Mar 10, 2009 | 10.52 | 11.41 | 9.813 | 11.23 | 1,802,172 | +0.79(+7.53%) |
Mar 09, 2009 | 12.29 | 12.51 | 10.41 | 10.45 | 2,038,161 | -1.98(-15.95%) |
Mar 06, 2009 | 12.73 | 12.83 | 12.16 | 12.43 | 0 | -0.04(-0.32%) |
Mar 05, 2009 | 13.46 | 13.62 | 12.41 | 12.47 | 414,112 | -1.27(-9.23%) |
Mar 04, 2009 | 14.12 | 14.30 | 13.48 | 13.74 | 646,435 | -1.01(-6.86%) |
Mar 02, 2009 | 14.84 | 14.95 | 14.48 | 14.75 | 574,367 | -0.32(-2.13%) |
Feb 27, 2009 | 14.49 | 15.41 | 14.35 | 15.07 | 0 | +0.47(+3.19%) |
Feb 26, 2009 | 15.84 | 15.90 | 14.28 | 14.60 | 717,800 | -1.08(-6.91%) |
Feb 25, 2009 | 16.18 | 16.54 | 15.29 | 15.69 | 784,836 | -0.80(-4.87%) |
Feb 24, 2009 | 14.35 | 16.98 | 13.65 | 16.49 | 1,840,826 | +0.89(+5.71%) |
Feb 23, 2009 | 16.48 | 16.66 | 15.20 | 15.60 | 1,259,105 | -0.83(-5.03%) |
Feb 20, 2009 | 18.60 | 18.70 | 16.31 | 16.43 | 1,001,596 | -2.68(-14.03%) |
Feb 19, 2009 | 19.29 | 19.63 | 18.86 | 19.11 | 327,827 | -0.06(-0.33%) |
Feb 18, 2009 | 19.81 | 20.00 | 19.00 | 19.17 | 208,112 | -0.43(-2.21%) |
Feb 17, 2009 | 19.80 | 20.01 | 19.05 | 19.60 | 512,598 | -0.64(-3.17%) |
Feb 13, 2009 | 20.34 | 20.86 | 20.15 | 20.24 | 336,315 | -0.02(-0.08%) |
Feb 12, 2009 | 19.94 | 20.31 | 19.37 | 20.26 | 412,761 | +0.10(+0.52%) |
Feb 11, 2009 | 20.25 | 20.72 | 19.91 | 20.16 | 453,340 | -0.08(-0.40%) |
Feb 10, 2009 | 20.38 | 20.83 | 20.10 | 20.24 | 525,238 | -0.23(-1.14%) |
Feb 09, 2009 | 20.89 | 21.06 | 20.24 | 20.47 | 643,868 | -0.42(-2.00%) |
Feb 06, 2009 | 20.20 | 20.99 | 20.07 | 20.89 | 524,240 | +0.60(+2.97%) |
Feb 05, 2009 | 19.81 | 20.45 | 19.43 | 20.29 | 417,151 | +0.31(+1.57%) |
Feb 04, 2009 | 20.01 | 20.22 | 19.64 | 19.97 | 539,611 | +0.02(+0.08%) |
Feb 03, 2009 | 20.02 | 20.26 | 19.69 | 19.96 | 368,939 | -0.06(-0.32%) |
Feb 02, 2009 | 19.19 | 20.35 | 19.19 | 20.02 | 733,226 | +0.68(+3.53%) |
Jan 30, 2009 | 20.66 | 20.67 | 19.16 | 19.34 | 0 | -1.32(-6.41%) |
Jan 29, 2009 | 20.77 | 21.39 | 20.61 | 20.66 | 687,759 | -0.23(-1.11%) |
Jan 28, 2009 | 20.18 | 21.09 | 20.13 | 20.89 | 598,703 | +0.82(+4.08%) |
Jan 27, 2009 | 19.80 | 20.33 | 19.52 | 20.08 | 312,806 | +0.43(+2.21%) |
Jan 26, 2009 | 19.39 | 20.06 | 19.30 | 19.64 | 208,239 | +0.27(+1.41%) |
Jan 23, 2009 | 19.11 | 19.66 | 18.86 | 19.37 | 432,725 | -0.06(-0.33%) |
Jan 22, 2009 | 19.42 | 19.63 | 19.14 | 19.43 | 460,209 | -0.40(-2.02%) |
Jan 21, 2009 | 19.14 | 19.92 | 19.14 | 19.84 | 458,484 | +0.95(+5.01%) |
Jan 20, 2009 | 20.04 | 20.04 | 18.78 | 18.89 | 437,249 | -1.14(-5.69%) |
Jan 16, 2009 | 19.59 | 20.07 | 19.18 | 20.03 | 682,948 | +0.85(+4.44%) |
Jan 15, 2009 | 18.27 | 19.33 | 17.94 | 19.18 | 551,507 | +0.85(+4.64%) |
Jan 14, 2009 | 19.01 | 19.01 | 17.81 | 18.33 | 640,160 | -0.85(-4.43%) |
Jan 13, 2009 | 17.93 | 19.23 | 17.93 | 19.18 | 951,315 | +1.26(+7.03%) |
Jan 12, 2009 | 17.57 | 18.19 | 17.52 | 17.92 | 585,881 | +0.10(+0.59%) |
Jan 09, 2009 | 18.08 | 18.21 | 17.36 | 17.81 | 699,310 | -0.21(-1.16%) |
Jan 08, 2009 | 17.68 | 18.09 | 17.58 | 18.02 | 473,040 | +0.34(+1.91%) |
Jan 07, 2009 | 17.65 | 17.97 | 17.41 | 17.69 | 592,773 | -0.18(-1.03%) |
Jan 06, 2009 | 18.17 | 18.55 | 17.54 | 17.87 | 741,019 | -0.29(-1.59%) |
Jan 05, 2009 | 18.21 | 18.58 | 18.03 | 18.16 | 635,032 | -0.10(-0.53%) |
Jan 02, 2009 | 17.89 | 18.68 | 17.89 | 18.25 | 0 | +0.26(+1.47%) |