Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.37 | 13.95 | 13.05 | 13.81 | 855,627 | +0.53(+4.00%) |
Mar 30, 2009 | 13.24 | 13.39 | 12.91 | 13.28 | 680,420 | -0.01(-0.05%) |
Mar 26, 2009 | 13.28 | 13.30 | 13.10 | 13.29 | 383,635 | +0.09(+0.71%) |
Mar 25, 2009 | 12.99 | 13.30 | 12.94 | 13.20 | 300,467 | +0.21(+1.60%) |
Mar 24, 2009 | 12.97 | 13.53 | 12.89 | 12.99 | 579,304 | +0.03(+0.22%) |
Mar 23, 2009 | 13.05 | 13.12 | 12.87 | 12.96 | 566,028 | -0.24(-1.85%) |
Mar 20, 2009 | 13.28 | 13.50 | 13.00 | 13.20 | 499,335 | -0.03(-0.22%) |
Mar 19, 2009 | 13.58 | 13.66 | 12.83 | 13.23 | 644,579 | -0.14(-1.07%) |
Mar 18, 2009 | 13.01 | 13.55 | 12.58 | 13.38 | 840,866 | +0.27(+2.08%) |
Mar 17, 2009 | 13.71 | 13.71 | 12.93 | 13.10 | 520,322 | -0.55(-4.00%) |
Mar 16, 2009 | 13.15 | 14.00 | 13.06 | 13.65 | 1,076,318 | +0.61(+4.68%) |
Mar 13, 2009 | 12.05 | 13.17 | 12.05 | 13.04 | 0 | +1.11(+9.33%) |
Mar 12, 2009 | 12.04 | 12.20 | 11.79 | 11.93 | 485,612 | -0.07(-0.60%) |
Mar 11, 2009 | 11.98 | 12.15 | 11.85 | 12.00 | 326,218 | +0.13(+1.09%) |
Mar 10, 2009 | 12.12 | 12.23 | 11.73 | 11.87 | 639,183 | -0.09(-0.78%) |
Mar 09, 2009 | 11.94 | 12.38 | 11.65 | 11.96 | 773,608 | -0.11(-0.95%) |
Mar 06, 2009 | 12.34 | 12.59 | 11.88 | 12.08 | 0 | -0.10(-0.83%) |
Mar 05, 2009 | 12.13 | 12.34 | 12.03 | 12.18 | 547,835 | -0.16(-1.28%) |
Mar 04, 2009 | 12.22 | 12.53 | 12.02 | 12.33 | 589,115 | -0.47(-3.64%) |
Mar 02, 2009 | 13.20 | 13.37 | 12.68 | 12.80 | 628,940 | -0.52(-3.88%) |
Feb 27, 2009 | 13.24 | 13.55 | 12.90 | 13.32 | 0 | +0.04(+0.27%) |
Feb 26, 2009 | 13.68 | 13.87 | 13.02 | 13.28 | 821,855 | -0.51(-3.70%) |
Feb 25, 2009 | 14.14 | 14.24 | 13.73 | 13.79 | 874,377 | -0.39(-2.73%) |
Feb 24, 2009 | 14.52 | 14.74 | 13.88 | 14.18 | 587,136 | -0.33(-2.28%) |
Feb 23, 2009 | 14.91 | 15.01 | 14.34 | 14.51 | 432,342 | -0.35(-2.37%) |
Feb 20, 2009 | 14.73 | 15.14 | 14.36 | 14.86 | 476,038 | -0.04(-0.24%) |
Feb 19, 2009 | 14.77 | 15.07 | 14.74 | 14.90 | 429,470 | +0.13(+0.88%) |
Feb 18, 2009 | 14.93 | 15.14 | 14.56 | 14.77 | 494,167 | -0.19(-1.25%) |
Feb 17, 2009 | 14.65 | 15.08 | 14.50 | 14.96 | 622,203 | +0.14(+0.92%) |
Feb 13, 2009 | 15.02 | 15.15 | 14.66 | 14.82 | 313,816 | -0.29(-1.95%) |
Feb 12, 2009 | 15.18 | 15.44 | 14.75 | 15.11 | 419,447 | -0.06(-0.38%) |
Feb 11, 2009 | 15.22 | 15.24 | 15.01 | 15.17 | 485,324 | -0.08(-0.52%) |
Feb 10, 2009 | 15.35 | 15.46 | 15.18 | 15.25 | 651,726 | -0.17(-1.12%) |
Feb 09, 2009 | 15.08 | 15.44 | 14.98 | 15.42 | 584,745 | +0.32(+2.14%) |
Feb 06, 2009 | 14.93 | 15.26 | 14.93 | 15.10 | 326,768 | +0.09(+0.62%) |
Feb 05, 2009 | 14.88 | 15.08 | 14.77 | 15.01 | 343,179 | +0.14(+0.92%) |
Feb 04, 2009 | 15.15 | 15.26 | 14.71 | 14.87 | 488,316 | -0.25(-1.66%) |
Feb 03, 2009 | 14.87 | 15.16 | 14.41 | 15.12 | 650,851 | +0.22(+1.45%) |
Feb 02, 2009 | 15.19 | 15.23 | 14.81 | 14.90 | 442,976 | -0.30(-1.98%) |
Jan 30, 2009 | 15.29 | 15.29 | 15.03 | 15.21 | 0 | +0.03(+0.19%) |
Jan 29, 2009 | 15.34 | 15.43 | 14.97 | 15.18 | 486,849 | -0.16(-1.03%) |
Jan 28, 2009 | 15.32 | 15.34 | 15.20 | 15.34 | 304,604 | +0.06(+0.42%) |
Jan 27, 2009 | 15.13 | 15.36 | 15.01 | 15.27 | 600,823 | +0.30(+2.01%) |
Jan 26, 2009 | 14.90 | 15.20 | 14.85 | 14.97 | 344,679 | +0.05(+0.34%) |
Jan 23, 2009 | 14.74 | 14.99 | 14.62 | 14.92 | 375,685 | +0.06(+0.39%) |
Jan 22, 2009 | 14.89 | 14.93 | 14.61 | 14.86 | 270,161 | -0.06(-0.43%) |
Jan 21, 2009 | 14.75 | 14.93 | 14.36 | 14.93 | 455,381 | +0.31(+2.11%) |
Jan 20, 2009 | 14.70 | 14.89 | 14.39 | 14.62 | 435,031 | -0.06(-0.44%) |
Jan 16, 2009 | 14.70 | 15.01 | 14.51 | 14.68 | 392,605 | +0.08(+0.54%) |
Jan 15, 2009 | 14.39 | 14.70 | 14.24 | 14.60 | 487,415 | +0.32(+2.21%) |
Jan 14, 2009 | 14.33 | 14.47 | 14.17 | 14.29 | 581,826 | -0.13(-0.90%) |
Jan 13, 2009 | 14.24 | 14.50 | 14.08 | 14.42 | 482,309 | +0.17(+1.21%) |
Jan 12, 2009 | 14.99 | 14.99 | 14.14 | 14.24 | 506,845 | -0.62(-4.20%) |
Jan 09, 2009 | 14.65 | 14.98 | 14.43 | 14.87 | 354,761 | +0.37(+2.58%) |
Jan 08, 2009 | 14.38 | 14.86 | 14.38 | 14.50 | 557,703 | +0.12(+0.85%) |
Jan 07, 2009 | 14.44 | 14.73 | 14.25 | 14.37 | 448,283 | -0.34(-2.29%) |
Jan 06, 2009 | 14.85 | 14.85 | 14.35 | 14.71 | 486,647 | +0.00(+0.00%) |
Jan 05, 2009 | 15.04 | 15.18 | 14.44 | 14.71 | 342,165 | -0.45(-2.98%) |
Jan 02, 2009 | 15.17 | 15.21 | 14.78 | 15.16 | 0 | +0.17(+1.15%) |