Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.65 | 16.24 | 14.27 | 15.57 | 531,425 | +1.15(+7.95%) |
Mar 30, 2009 | 14.29 | 14.49 | 14.08 | 14.42 | 170,851 | -0.64(-4.28%) |
Mar 26, 2009 | 14.41 | 15.07 | 14.29 | 15.07 | 403,080 | +0.82(+5.79%) |
Mar 25, 2009 | 13.58 | 14.31 | 13.52 | 14.24 | 260,478 | +0.77(+5.75%) |
Mar 24, 2009 | 14.10 | 14.37 | 13.40 | 13.47 | 151,854 | -0.80(-5.60%) |
Mar 23, 2009 | 13.74 | 14.27 | 13.48 | 14.27 | 229,389 | +0.79(+5.88%) |
Mar 20, 2009 | 13.90 | 13.92 | 13.21 | 13.48 | 305,548 | -0.36(-2.60%) |
Mar 19, 2009 | 13.88 | 13.93 | 13.62 | 13.83 | 240,765 | -0.01(-0.09%) |
Mar 18, 2009 | 13.20 | 13.85 | 12.96 | 13.85 | 325,012 | +0.66(+4.98%) |
Mar 17, 2009 | 12.19 | 13.19 | 12.12 | 13.19 | 265,010 | +1.03(+8.51%) |
Mar 16, 2009 | 12.82 | 12.94 | 12.06 | 12.16 | 275,631 | -0.51(-4.01%) |
Mar 13, 2009 | 12.87 | 12.95 | 12.60 | 12.66 | 127,318 | -0.18(-1.40%) |
Mar 12, 2009 | 12.18 | 12.99 | 12.11 | 12.84 | 235,632 | +0.66(+5.44%) |
Mar 11, 2009 | 12.25 | 12.43 | 12.09 | 12.18 | 137,918 | -0.02(-0.20%) |
Mar 10, 2009 | 11.88 | 12.50 | 11.86 | 12.21 | 131,407 | +0.50(+4.23%) |
Mar 09, 2009 | 11.73 | 11.97 | 11.60 | 11.71 | 173,303 | -0.30(-2.53%) |
Mar 06, 2009 | 11.98 | 12.19 | 11.67 | 12.01 | 150,595 | +0.12(+0.99%) |
Mar 05, 2009 | 12.14 | 12.29 | 11.89 | 11.90 | 137,761 | -0.45(-3.61%) |
Mar 04, 2009 | 12.16 | 12.50 | 12.02 | 12.34 | 123,588 | +0.21(+1.74%) |
Mar 02, 2009 | 12.60 | 12.78 | 12.08 | 12.13 | 198,202 | -0.72(-5.64%) |
Feb 27, 2009 | 12.87 | 13.30 | 12.65 | 12.86 | 163,025 | -0.27(-2.03%) |
Feb 26, 2009 | 12.95 | 13.28 | 12.91 | 13.12 | 155,819 | +0.32(+2.47%) |
Feb 25, 2009 | 12.70 | 13.62 | 12.55 | 12.81 | 329,840 | +0.53(+4.34%) |
Feb 24, 2009 | 12.42 | 12.64 | 12.04 | 12.27 | 260,123 | -0.01(-0.05%) |
Feb 23, 2009 | 13.08 | 13.37 | 12.20 | 12.28 | 188,971 | -0.86(-6.55%) |
Feb 20, 2009 | 13.01 | 13.31 | 12.81 | 13.14 | 116,368 | -0.03(-0.24%) |
Feb 19, 2009 | 13.25 | 13.45 | 13.02 | 13.17 | 175,340 | +0.05(+0.38%) |
Feb 18, 2009 | 13.32 | 13.38 | 13.01 | 13.12 | 128,183 | -0.07(-0.52%) |
Feb 17, 2009 | 13.21 | 13.56 | 13.03 | 13.19 | 133,448 | -0.46(-3.36%) |
Feb 13, 2009 | 13.72 | 14.18 | 13.54 | 13.65 | 131,975 | -0.12(-0.90%) |
Feb 12, 2009 | 13.42 | 13.84 | 13.40 | 13.77 | 70,788 | -0.13(-0.94%) |
Feb 11, 2009 | 14.13 | 14.19 | 13.75 | 13.90 | 108,006 | -0.19(-1.36%) |
Feb 10, 2009 | 14.39 | 14.48 | 13.85 | 14.09 | 120,358 | -0.35(-2.40%) |
Feb 09, 2009 | 14.32 | 14.63 | 14.26 | 14.44 | 75,532 | +0.02(+0.13%) |
Feb 06, 2009 | 14.15 | 14.62 | 14.06 | 14.42 | 187,000 | +0.19(+1.31%) |
Feb 05, 2009 | 13.78 | 14.29 | 13.64 | 14.24 | 89,445 | +0.37(+2.63%) |
Feb 04, 2009 | 14.12 | 14.44 | 13.82 | 13.87 | 95,467 | -0.29(-2.01%) |
Feb 03, 2009 | 14.18 | 14.25 | 13.87 | 14.16 | 123,181 | +0.14(+0.97%) |
Feb 02, 2009 | 13.61 | 14.16 | 13.56 | 14.02 | 118,999 | +0.19(+1.34%) |
Jan 30, 2009 | 14.35 | 14.37 | 13.80 | 13.83 | 125,108 | -0.35(-2.49%) |
Jan 29, 2009 | 14.55 | 14.65 | 14.15 | 14.19 | 139,430 | -0.58(-3.94%) |
Jan 28, 2009 | 14.68 | 14.84 | 14.49 | 14.77 | 131,229 | +0.29(+2.01%) |
Jan 27, 2009 | 14.44 | 14.56 | 14.32 | 14.48 | 119,291 | +0.02(+0.17%) |
Jan 26, 2009 | 14.03 | 14.59 | 14.01 | 14.45 | 203,599 | +0.36(+2.55%) |
Jan 23, 2009 | 14.00 | 14.39 | 13.82 | 14.09 | 82,121 | -0.32(-2.23%) |
Jan 22, 2009 | 14.53 | 14.75 | 14.34 | 14.42 | 102,639 | -0.45(-3.04%) |
Jan 21, 2009 | 14.49 | 14.87 | 14.26 | 14.87 | 173,353 | +0.54(+3.76%) |
Jan 20, 2009 | 14.56 | 14.59 | 14.25 | 14.33 | 177,070 | -0.45(-3.02%) |
Jan 16, 2009 | 14.76 | 14.86 | 14.37 | 14.78 | 139,877 | +0.07(+0.51%) |
Jan 15, 2009 | 13.80 | 14.77 | 13.56 | 14.70 | 188,354 | +0.95(+6.94%) |
Jan 14, 2009 | 14.07 | 14.48 | 13.75 | 13.75 | 142,986 | -0.48(-3.40%) |
Jan 13, 2009 | 14.14 | 14.38 | 14.13 | 14.23 | 83,423 | +0.02(+0.17%) |
Jan 12, 2009 | 14.26 | 14.84 | 14.13 | 14.21 | 80,079 | -0.12(-0.82%) |
Jan 09, 2009 | 15.09 | 15.09 | 14.29 | 14.32 | 126,059 | -0.72(-4.82%) |
Jan 08, 2009 | 14.70 | 15.11 | 14.45 | 15.05 | 124,640 | +0.40(+2.71%) |
Jan 07, 2009 | 14.86 | 15.14 | 14.54 | 14.65 | 161,562 | -0.39(-2.59%) |
Jan 06, 2009 | 15.14 | 15.23 | 14.83 | 15.04 | 165,254 | +0.10(+0.66%) |
Jan 05, 2009 | 15.27 | 15.27 | 14.64 | 14.94 | 157,056 | -0.26(-1.71%) |