Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.15 | 13.56 | 12.98 | 13.17 | 482,802 | +0.16(+1.23%) |
Mar 30, 2009 | 12.44 | 13.07 | 12.33 | 13.01 | 863,492 | +0.08(+0.62%) |
Mar 26, 2009 | 12.92 | 12.98 | 12.65 | 12.93 | 532,146 | +0.14(+1.13%) |
Mar 25, 2009 | 13.16 | 13.19 | 12.38 | 12.79 | 812,551 | -0.19(-1.45%) |
Mar 24, 2009 | 13.66 | 13.66 | 12.94 | 12.98 | 974,962 | -1.00(-7.16%) |
Mar 23, 2009 | 13.63 | 13.99 | 13.58 | 13.98 | 538,177 | +0.77(+5.79%) |
Mar 20, 2009 | 13.69 | 13.88 | 13.21 | 13.21 | 585,313 | -0.37(-2.72%) |
Mar 19, 2009 | 13.98 | 14.02 | 13.48 | 13.58 | 513,390 | -0.28(-1.99%) |
Mar 18, 2009 | 13.45 | 14.07 | 13.35 | 13.86 | 591,663 | +0.41(+3.05%) |
Mar 17, 2009 | 12.88 | 13.45 | 12.82 | 13.45 | 423,533 | +0.58(+4.51%) |
Mar 16, 2009 | 13.03 | 13.13 | 12.81 | 12.87 | 390,893 | +0.01(+0.06%) |
Mar 13, 2009 | 12.13 | 13.04 | 12.03 | 12.86 | 0 | +1.01(+8.54%) |
Mar 12, 2009 | 11.00 | 11.96 | 10.85 | 11.85 | 588,500 | +0.75(+6.76%) |
Mar 11, 2009 | 11.31 | 11.35 | 11.06 | 11.10 | 278,667 | -0.11(-1.00%) |
Mar 10, 2009 | 11.01 | 11.32 | 10.92 | 11.21 | 481,241 | +0.41(+3.79%) |
Mar 09, 2009 | 11.32 | 11.47 | 10.79 | 10.80 | 388,681 | -0.64(-5.58%) |
Mar 06, 2009 | 11.60 | 11.60 | 11.31 | 11.44 | 0 | -0.05(-0.44%) |
Mar 05, 2009 | 11.60 | 11.76 | 11.38 | 11.49 | 162,725 | -0.41(-3.41%) |
Mar 04, 2009 | 11.67 | 12.07 | 11.52 | 11.89 | 277,898 | -0.41(-3.33%) |
Mar 02, 2009 | 11.97 | 12.51 | 11.87 | 12.30 | 388,431 | +0.14(+1.13%) |
Feb 27, 2009 | 11.97 | 12.40 | 11.80 | 12.17 | 0 | +0.04(+0.30%) |
Feb 26, 2009 | 12.35 | 12.45 | 11.89 | 12.13 | 323,903 | -0.19(-1.56%) |
Feb 25, 2009 | 12.28 | 12.57 | 12.09 | 12.32 | 312,943 | -0.07(-0.56%) |
Feb 24, 2009 | 12.49 | 12.84 | 12.34 | 12.39 | 348,464 | +0.06(+0.50%) |
Feb 23, 2009 | 12.27 | 12.62 | 12.26 | 12.33 | 366,415 | +0.03(+0.27%) |
Feb 20, 2009 | 12.17 | 12.48 | 11.97 | 12.30 | 401,658 | -0.04(-0.35%) |
Feb 19, 2009 | 12.90 | 12.93 | 12.30 | 12.34 | 535,201 | -0.40(-3.16%) |
Feb 18, 2009 | 13.07 | 13.07 | 12.55 | 12.74 | 377,131 | -0.30(-2.31%) |
Feb 17, 2009 | 12.94 | 13.24 | 12.93 | 13.04 | 231,485 | -0.25(-1.88%) |
Feb 13, 2009 | 13.29 | 13.70 | 13.22 | 13.29 | 215,980 | -0.02(-0.16%) |
Feb 12, 2009 | 13.00 | 13.38 | 12.84 | 13.32 | 324,965 | +0.18(+1.35%) |
Feb 11, 2009 | 13.06 | 13.27 | 12.89 | 13.14 | 219,399 | +0.15(+1.14%) |
Feb 10, 2009 | 13.36 | 13.66 | 12.84 | 12.99 | 508,247 | -0.44(-3.27%) |
Feb 09, 2009 | 13.57 | 13.63 | 13.22 | 13.43 | 298,940 | -0.13(-0.99%) |
Feb 06, 2009 | 13.21 | 13.69 | 13.15 | 13.56 | 331,633 | +0.29(+2.19%) |
Feb 05, 2009 | 13.10 | 13.55 | 13.02 | 13.27 | 344,912 | +0.14(+1.05%) |
Feb 04, 2009 | 13.06 | 13.44 | 12.96 | 13.14 | 297,983 | +0.12(+0.89%) |
Feb 03, 2009 | 13.15 | 13.29 | 12.88 | 13.02 | 442,242 | -0.06(-0.44%) |
Feb 02, 2009 | 12.40 | 13.22 | 12.25 | 13.08 | 431,615 | +0.54(+4.31%) |
Jan 30, 2009 | 12.79 | 12.95 | 12.49 | 12.54 | 0 | -0.16(-1.23%) |
Jan 29, 2009 | 12.47 | 12.93 | 12.34 | 12.69 | 560,562 | +0.13(+1.04%) |
Jan 28, 2009 | 12.42 | 12.72 | 12.21 | 12.56 | 265,156 | +0.29(+2.33%) |
Jan 27, 2009 | 12.05 | 12.45 | 11.93 | 12.28 | 349,352 | +0.24(+1.96%) |
Jan 26, 2009 | 11.70 | 12.22 | 11.70 | 12.04 | 303,625 | +0.38(+3.23%) |
Jan 23, 2009 | 11.48 | 11.83 | 11.39 | 11.66 | 616,152 | -0.04(-0.31%) |
Jan 22, 2009 | 11.81 | 11.92 | 11.52 | 11.70 | 234,532 | -0.11(-0.92%) |
Jan 21, 2009 | 11.79 | 11.86 | 11.33 | 11.81 | 321,254 | +0.22(+1.94%) |
Jan 20, 2009 | 11.53 | 11.84 | 11.45 | 11.58 | 562,928 | -0.15(-1.30%) |
Jan 16, 2009 | 11.58 | 11.86 | 11.51 | 11.74 | 443,613 | +0.25(+2.18%) |
Jan 15, 2009 | 11.21 | 11.51 | 10.99 | 11.49 | 353,816 | +0.25(+2.19%) |
Jan 14, 2009 | 11.42 | 11.57 | 11.14 | 11.24 | 413,077 | -0.39(-3.37%) |
Jan 13, 2009 | 11.35 | 11.78 | 11.31 | 11.63 | 425,777 | +0.30(+2.62%) |
Jan 12, 2009 | 11.29 | 11.57 | 11.22 | 11.33 | 268,517 | +0.05(+0.48%) |
Jan 09, 2009 | 11.69 | 11.71 | 11.24 | 11.28 | 433,286 | -0.45(-3.83%) |
Jan 08, 2009 | 11.66 | 11.81 | 11.48 | 11.73 | 282,382 | +0.02(+0.15%) |
Jan 07, 2009 | 11.79 | 12.03 | 11.51 | 11.71 | 342,905 | -0.21(-1.73%) |
Jan 06, 2009 | 12.16 | 12.28 | 11.80 | 11.92 | 390,683 | -0.29(-2.38%) |
Jan 05, 2009 | 12.38 | 12.42 | 12.03 | 12.21 | 645,615 | -0.19(-1.52%) |
Jan 02, 2009 | 11.87 | 12.53 | 11.87 | 12.40 | 0 | +0.44(+3.64%) |