Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.28 | 15.90 | 15.09 | 15.59 | 637,133 | +0.59(+3.96%) |
Mar 30, 2009 | 15.49 | 15.49 | 14.76 | 14.99 | 616,907 | -1.55(-9.34%) |
Mar 26, 2009 | 16.42 | 16.72 | 16.14 | 16.54 | 748,747 | +0.27(+1.63%) |
Mar 25, 2009 | 15.97 | 16.52 | 15.42 | 16.27 | 1,179,000 | +0.44(+2.80%) |
Mar 24, 2009 | 16.38 | 16.64 | 15.82 | 15.83 | 1,311,586 | -0.67(-4.06%) |
Mar 23, 2009 | 15.72 | 16.50 | 15.68 | 16.50 | 632,955 | +1.85(+12.59%) |
Mar 20, 2009 | 15.12 | 15.12 | 14.58 | 14.66 | 780,002 | -0.28(-1.88%) |
Mar 19, 2009 | 16.31 | 16.31 | 14.91 | 14.94 | 1,592,564 | -0.97(-6.07%) |
Mar 18, 2009 | 14.82 | 15.96 | 14.74 | 15.90 | 1,552,665 | +0.96(+6.43%) |
Mar 17, 2009 | 14.19 | 14.96 | 14.01 | 14.94 | 1,064,028 | +0.73(+5.13%) |
Mar 16, 2009 | 14.77 | 15.01 | 14.19 | 14.21 | 1,709,806 | -0.54(-3.64%) |
Mar 13, 2009 | 14.80 | 14.83 | 14.25 | 14.75 | 0 | +0.18(+1.23%) |
Mar 12, 2009 | 13.80 | 14.66 | 13.45 | 14.57 | 811,926 | +0.84(+6.13%) |
Mar 11, 2009 | 13.67 | 13.96 | 13.31 | 13.73 | 876,136 | +0.43(+3.22%) |
Mar 10, 2009 | 12.13 | 13.32 | 12.13 | 13.30 | 855,617 | +1.41(+11.85%) |
Mar 09, 2009 | 11.77 | 12.25 | 11.77 | 11.89 | 670,239 | -0.13(-1.10%) |
Mar 06, 2009 | 12.40 | 12.52 | 11.67 | 12.02 | 0 | -0.16(-1.28%) |
Mar 05, 2009 | 12.74 | 12.78 | 12.17 | 12.18 | 340,063 | -0.68(-5.27%) |
Mar 04, 2009 | 12.72 | 13.19 | 12.52 | 12.86 | 332,784 | +0.23(+1.85%) |
Mar 02, 2009 | 13.00 | 13.07 | 12.55 | 12.62 | 550,180 | -0.66(-4.98%) |
Feb 27, 2009 | 13.39 | 13.78 | 13.25 | 13.29 | 0 | -0.49(-3.56%) |
Feb 26, 2009 | 14.17 | 14.30 | 13.67 | 13.78 | 305,780 | -0.05(-0.34%) |
Feb 25, 2009 | 13.89 | 14.31 | 13.53 | 13.82 | 346,995 | -0.19(-1.33%) |
Feb 24, 2009 | 13.08 | 14.03 | 12.93 | 14.01 | 314,955 | +1.16(+9.03%) |
Feb 23, 2009 | 13.78 | 13.99 | 12.84 | 12.85 | 372,854 | -0.80(-5.88%) |
Feb 20, 2009 | 13.28 | 13.90 | 13.01 | 13.65 | 551,315 | -0.04(-0.28%) |
Feb 19, 2009 | 14.05 | 14.33 | 13.65 | 13.69 | 400,210 | -0.31(-2.22%) |
Feb 18, 2009 | 14.28 | 14.28 | 13.63 | 14.00 | 201,302 | +0.02(+0.11%) |
Feb 17, 2009 | 14.34 | 14.50 | 13.99 | 13.99 | 353,201 | -1.04(-6.94%) |
Feb 13, 2009 | 15.13 | 15.26 | 14.90 | 15.03 | 550,773 | -0.19(-1.23%) |
Feb 12, 2009 | 14.75 | 15.26 | 14.49 | 15.22 | 216,116 | +0.15(+0.98%) |
Feb 11, 2009 | 14.77 | 15.16 | 14.67 | 15.07 | 149,075 | +0.37(+2.49%) |
Feb 10, 2009 | 15.44 | 15.78 | 14.56 | 14.70 | 604,557 | -1.00(-6.35%) |
Feb 09, 2009 | 15.57 | 15.82 | 15.32 | 15.70 | 251,367 | +0.09(+0.60%) |
Feb 06, 2009 | 15.34 | 15.68 | 15.25 | 15.61 | 320,959 | +0.54(+3.57%) |
Feb 05, 2009 | 14.41 | 15.33 | 14.41 | 15.07 | 370,957 | +0.63(+4.37%) |
Feb 04, 2009 | 14.24 | 14.80 | 14.24 | 14.44 | 272,268 | +0.23(+1.64%) |
Feb 03, 2009 | 13.94 | 14.34 | 13.85 | 14.20 | 397,405 | +0.27(+1.96%) |
Feb 02, 2009 | 13.61 | 13.99 | 13.47 | 13.93 | 424,874 | -0.16(-1.11%) |
Jan 30, 2009 | 14.52 | 14.66 | 13.90 | 14.09 | 0 | -0.29(-2.00%) |
Jan 29, 2009 | 14.92 | 14.95 | 14.34 | 14.38 | 187,184 | -0.95(-6.20%) |
Jan 28, 2009 | 14.49 | 15.35 | 14.49 | 15.33 | 244,647 | +1.25(+8.85%) |
Jan 27, 2009 | 13.95 | 14.12 | 13.70 | 14.08 | 144,872 | +0.44(+3.20%) |
Jan 26, 2009 | 13.93 | 14.45 | 13.42 | 13.64 | 1,605,026 | -0.23(-1.68%) |
Jan 23, 2009 | 12.84 | 13.95 | 12.84 | 13.88 | 1,169,313 | +0.52(+3.91%) |
Jan 22, 2009 | 13.23 | 13.93 | 12.85 | 13.36 | 589,092 | -0.32(-2.34%) |
Jan 21, 2009 | 12.61 | 13.71 | 12.47 | 13.67 | 331,278 | +1.36(+11.07%) |
Jan 20, 2009 | 13.64 | 13.64 | 12.28 | 12.31 | 640,041 | -1.67(-11.92%) |
Jan 16, 2009 | 14.23 | 14.26 | 13.26 | 13.98 | 448,663 | +0.08(+0.56%) |
Jan 15, 2009 | 14.01 | 14.28 | 13.20 | 13.90 | 637,792 | -0.14(-1.00%) |
Jan 14, 2009 | 14.53 | 14.55 | 13.87 | 14.04 | 356,438 | -0.66(-4.50%) |
Jan 13, 2009 | 14.36 | 14.88 | 14.29 | 14.70 | 705,193 | +0.16(+1.07%) |
Jan 12, 2009 | 15.19 | 15.19 | 14.34 | 14.55 | 207,403 | -0.61(-4.01%) |
Jan 09, 2009 | 15.69 | 15.69 | 15.15 | 15.15 | 307,534 | -0.42(-2.70%) |
Jan 08, 2009 | 15.40 | 15.66 | 15.30 | 15.57 | 627,486 | +0.00(+0.00%) |
Jan 07, 2009 | 15.96 | 16.02 | 15.48 | 15.57 | 176,308 | -0.76(-4.63%) |
Jan 06, 2009 | 16.13 | 16.50 | 15.96 | 16.33 | 190,994 | +0.42(+2.64%) |
Jan 05, 2009 | 15.64 | 16.21 | 15.58 | 15.91 | 145,131 | +0.11(+0.69%) |
Jan 02, 2009 | 15.33 | 15.94 | 15.12 | 15.80 | 0 | +0.28(+1.81%) |