Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.15 | 14.51 | 14.03 | 14.31 | 3,329,649 | +0.30(+2.13%) |
Mar 30, 2009 | 13.77 | 14.06 | 13.63 | 14.01 | 2,828,672 | -0.47(-3.26%) |
Mar 26, 2009 | 14.24 | 14.61 | 14.21 | 14.48 | 2,568,611 | +0.31(+2.16%) |
Mar 25, 2009 | 14.21 | 14.40 | 13.82 | 14.17 | 3,008,317 | +0.20(+1.46%) |
Mar 24, 2009 | 14.37 | 14.49 | 13.97 | 13.97 | 2,766,812 | -0.61(-4.20%) |
Mar 23, 2009 | 14.17 | 14.59 | 14.14 | 14.58 | 3,476,923 | +0.79(+5.70%) |
Mar 20, 2009 | 13.88 | 14.21 | 13.73 | 13.80 | 3,157,566 | -0.12(-0.88%) |
Mar 19, 2009 | 13.80 | 14.14 | 13.84 | 13.92 | 2,276,504 | -0.13(-0.96%) |
Mar 18, 2009 | 13.80 | 14.14 | 13.49 | 14.05 | 2,813,549 | +0.31(+2.27%) |
Mar 17, 2009 | 13.44 | 13.75 | 13.32 | 13.74 | 2,536,952 | +0.35(+2.64%) |
Mar 16, 2009 | 13.46 | 13.67 | 13.34 | 13.39 | 3,124,232 | -0.06(-0.47%) |
Mar 13, 2009 | 13.23 | 13.74 | 13.23 | 13.45 | 0 | +0.10(+0.77%) |
Mar 12, 2009 | 12.81 | 13.38 | 12.61 | 13.35 | 2,920,037 | +0.35(+2.72%) |
Mar 11, 2009 | 12.98 | 13.14 | 12.82 | 13.00 | 2,174,023 | +0.11(+0.85%) |
Mar 10, 2009 | 12.48 | 12.94 | 12.22 | 12.89 | 3,355,816 | +0.68(+5.61%) |
Mar 09, 2009 | 12.89 | 12.92 | 12.12 | 12.20 | 3,605,828 | -0.68(-5.31%) |
Mar 06, 2009 | 13.00 | 13.01 | 12.46 | 12.89 | 0 | -0.02(-0.18%) |
Mar 05, 2009 | 12.91 | 13.34 | 12.79 | 12.91 | 3,504,913 | -0.44(-3.30%) |
Mar 04, 2009 | 13.30 | 13.62 | 13.17 | 13.35 | 4,851,160 | +0.08(+0.59%) |
Mar 02, 2009 | 13.58 | 13.86 | 13.25 | 13.27 | 4,706,616 | -0.49(-3.54%) |
Feb 27, 2009 | 13.46 | 13.85 | 13.46 | 13.76 | 0 | +0.02(+0.17%) |
Feb 26, 2009 | 13.97 | 14.06 | 13.62 | 13.73 | 2,786,822 | -0.04(-0.29%) |
Feb 25, 2009 | 13.91 | 14.03 | 13.51 | 13.77 | 4,538,536 | -0.06(-0.45%) |
Feb 24, 2009 | 13.65 | 13.90 | 13.44 | 13.84 | 3,476,495 | +0.30(+2.21%) |
Feb 23, 2009 | 13.99 | 14.08 | 13.50 | 13.54 | 2,593,562 | -0.32(-2.33%) |
Feb 20, 2009 | 13.55 | 13.99 | 12.47 | 13.86 | 3,511,993 | +0.05(+0.40%) |
Feb 19, 2009 | 13.90 | 14.22 | 13.74 | 13.80 | 2,504,852 | -0.02(-0.11%) |
Feb 18, 2009 | 14.04 | 14.04 | 13.66 | 13.82 | 1,861,463 | -0.09(-0.68%) |
Feb 17, 2009 | 13.80 | 14.17 | 13.36 | 13.91 | 3,085,392 | -0.46(-3.23%) |
Feb 13, 2009 | 14.41 | 14.83 | 14.34 | 14.38 | 2,645,451 | -0.11(-0.76%) |
Feb 12, 2009 | 13.23 | 14.54 | 13.23 | 14.49 | 3,069,001 | +0.13(+0.93%) |
Feb 11, 2009 | 13.92 | 14.83 | 13.56 | 14.36 | 5,586,976 | +1.35(+10.40%) |
Feb 10, 2009 | 13.79 | 13.96 | 12.92 | 13.00 | 3,451,674 | -0.88(-6.34%) |
Feb 09, 2009 | 13.80 | 13.96 | 13.59 | 13.88 | 1,671,834 | +0.09(+0.63%) |
Feb 06, 2009 | 13.36 | 13.88 | 13.36 | 13.80 | 2,854,359 | +0.39(+2.87%) |
Feb 05, 2009 | 12.95 | 13.55 | 12.95 | 13.41 | 2,692,746 | +0.30(+2.28%) |
Feb 04, 2009 | 12.92 | 13.30 | 12.89 | 13.11 | 2,848,664 | +0.21(+1.65%) |
Feb 03, 2009 | 12.70 | 12.97 | 12.54 | 12.90 | 1,908,930 | +0.20(+1.61%) |
Feb 02, 2009 | 12.44 | 12.74 | 12.31 | 12.70 | 2,317,733 | +0.19(+1.51%) |
Jan 30, 2009 | 12.84 | 12.88 | 12.42 | 12.51 | 0 | -0.24(-1.91%) |
Jan 29, 2009 | 13.11 | 13.12 | 12.71 | 12.75 | 1,564,018 | -0.41(-3.11%) |
Jan 28, 2009 | 12.96 | 13.22 | 12.77 | 13.16 | 1,938,088 | +0.50(+3.97%) |
Jan 27, 2009 | 12.60 | 12.70 | 12.49 | 12.66 | 2,294,887 | +0.05(+0.44%) |
Jan 26, 2009 | 12.46 | 12.81 | 12.36 | 12.60 | 2,262,603 | +0.19(+1.52%) |
Jan 23, 2009 | 12.22 | 12.52 | 11.95 | 12.41 | 2,440,727 | -0.06(-0.44%) |
Jan 22, 2009 | 12.28 | 12.59 | 12.28 | 12.47 | 2,916,663 | -0.25(-1.98%) |
Jan 21, 2009 | 12.66 | 12.75 | 12.33 | 12.72 | 2,574,730 | +0.21(+1.70%) |
Jan 20, 2009 | 12.78 | 13.03 | 12.49 | 12.51 | 2,943,884 | -0.42(-3.22%) |
Jan 16, 2009 | 13.21 | 13.29 | 12.75 | 12.92 | 3,712,596 | +0.00(+0.00%) |
Jan 15, 2009 | 12.61 | 13.14 | 12.54 | 12.92 | 3,294,469 | +0.11(+0.86%) |
Jan 14, 2009 | 13.03 | 13.25 | 12.62 | 12.81 | 2,637,549 | -0.43(-3.26%) |
Jan 13, 2009 | 12.76 | 13.38 | 12.73 | 13.25 | 2,605,218 | +0.46(+3.57%) |
Jan 12, 2009 | 13.15 | 13.27 | 12.69 | 12.79 | 1,312,853 | -0.43(-3.27%) |
Jan 09, 2009 | 13.41 | 13.46 | 13.14 | 13.22 | 1,827,119 | -0.27(-1.98%) |
Jan 08, 2009 | 13.09 | 13.56 | 13.09 | 13.49 | 2,009,276 | +0.12(+0.88%) |
Jan 07, 2009 | 13.26 | 13.60 | 12.83 | 13.37 | 3,507,121 | -0.32(-2.35%) |
Jan 06, 2009 | 13.66 | 13.80 | 13.47 | 13.69 | 3,180,307 | +0.21(+1.57%) |
Jan 05, 2009 | 13.30 | 13.52 | 13.12 | 13.48 | 1,990,558 | +0.08(+0.59%) |
Jan 02, 2009 | 12.86 | 13.46 | 12.75 | 13.40 | 0 | +0.61(+4.79%) |