Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.16 | 15.25 | 14.88 | 14.90 | 381,147 | +0.50(+3.47%) |
Mar 30, 2009 | 14.88 | 14.95 | 14.35 | 14.40 | 202,676 | -2.25(-13.51%) |
Mar 26, 2009 | 16.47 | 16.85 | 16.25 | 16.65 | 437,315 | +0.42(+2.61%) |
Mar 25, 2009 | 16.20 | 16.56 | 15.85 | 16.23 | 612,835 | +0.37(+2.31%) |
Mar 24, 2009 | 16.10 | 16.19 | 15.85 | 15.86 | 1,323,485 | -1.05(-6.20%) |
Mar 23, 2009 | 16.47 | 16.97 | 16.45 | 16.91 | 1,039,406 | +1.81(+11.97%) |
Mar 20, 2009 | 14.95 | 15.17 | 14.86 | 15.10 | 698,568 | +0.27(+1.82%) |
Mar 19, 2009 | 15.00 | 15.14 | 14.80 | 14.83 | 773,622 | +0.38(+2.63%) |
Mar 18, 2009 | 14.25 | 14.60 | 13.89 | 14.45 | 1,078,725 | -0.30(-2.03%) |
Mar 17, 2009 | 14.62 | 14.75 | 14.55 | 14.75 | 311,651 | -0.05(-0.34%) |
Mar 16, 2009 | 14.83 | 15.05 | 14.64 | 14.80 | 219,799 | +0.16(+1.09%) |
Mar 13, 2009 | 14.94 | 15.05 | 14.50 | 14.64 | 719,495 | +0.23(+1.60%) |
Mar 12, 2009 | 13.79 | 14.43 | 13.50 | 14.41 | 839,032 | +0.09(+0.63%) |
Mar 11, 2009 | 14.25 | 14.45 | 14.19 | 14.32 | 471,243 | +0.02(+0.14%) |
Mar 10, 2009 | 13.85 | 14.39 | 13.85 | 14.30 | 754,201 | +1.65(+13.04%) |
Mar 09, 2009 | 12.45 | 12.96 | 12.38 | 12.65 | 874,174 | +0.20(+1.61%) |
Mar 06, 2009 | 12.63 | 12.76 | 12.30 | 12.45 | 356,866 | +0.20(+1.63%) |
Mar 05, 2009 | 12.36 | 12.56 | 12.23 | 12.25 | 665,486 | -0.50(-3.92%) |
Mar 04, 2009 | 12.63 | 12.95 | 12.55 | 12.75 | 289,673 | +0.80(+6.69%) |
Mar 02, 2009 | 12.43 | 12.50 | 11.95 | 11.95 | 977,699 | -0.78(-6.13%) |
Feb 27, 2009 | 12.73 | 13.14 | 12.63 | 12.73 | 1,264,136 | -0.18(-1.39%) |
Feb 26, 2009 | 13.18 | 13.50 | 12.90 | 12.91 | 1,208,689 | +0.06(+0.47%) |
Feb 25, 2009 | 12.83 | 13.05 | 12.55 | 12.85 | 370,890 | +0.10(+0.78%) |
Feb 24, 2009 | 12.40 | 12.84 | 12.17 | 12.75 | 516,831 | +0.65(+5.37%) |
Feb 23, 2009 | 12.70 | 12.81 | 11.85 | 12.10 | 208,864 | -0.25(-2.02%) |
Feb 20, 2009 | 12.13 | 12.50 | 12.10 | 12.35 | 181,106 | -0.15(-1.20%) |
Feb 19, 2009 | 13.19 | 13.20 | 12.50 | 12.50 | 228,948 | +0.30(+2.46%) |
Feb 18, 2009 | 12.58 | 12.58 | 11.95 | 12.20 | 485,365 | -0.31(-2.48%) |
Feb 17, 2009 | 13.02 | 13.10 | 12.51 | 12.51 | 251,036 | -2.11(-14.43%) |
Feb 13, 2009 | 14.40 | 15.00 | 14.40 | 14.62 | 275,559 | +0.71(+5.10%) |
Feb 12, 2009 | 13.65 | 14.25 | 13.60 | 13.91 | 89,011 | +0.01(+0.07%) |
Feb 11, 2009 | 14.55 | 14.60 | 13.75 | 13.90 | 224,500 | +0.12(+0.87%) |
Feb 10, 2009 | 14.45 | 14.65 | 13.73 | 13.78 | 502,997 | -0.32(-2.27%) |
Feb 09, 2009 | 14.08 | 14.34 | 14.01 | 14.10 | 758,256 | +0.85(+6.42%) |
Feb 06, 2009 | 12.50 | 13.44 | 12.50 | 13.25 | 778,210 | +0.45(+3.52%) |
Feb 05, 2009 | 12.75 | 12.80 | 12.46 | 12.80 | 988,486 | -0.36(-2.74%) |
Feb 04, 2009 | 12.90 | 13.19 | 12.90 | 13.16 | 554,374 | -0.14(-1.05%) |
Feb 03, 2009 | 12.98 | 13.35 | 12.98 | 13.30 | 328,354 | +0.47(+3.66%) |
Feb 02, 2009 | 12.78 | 12.94 | 12.70 | 12.83 | 553,259 | -0.28(-2.14%) |
Jan 30, 2009 | 13.24 | 13.40 | 12.87 | 13.11 | 1,611,607 | -0.04(-0.30%) |
Jan 29, 2009 | 13.10 | 13.29 | 13.00 | 13.15 | 206,512 | -0.60(-4.36%) |
Jan 28, 2009 | 13.52 | 13.90 | 13.45 | 13.75 | 298,105 | +0.45(+3.38%) |
Jan 27, 2009 | 13.51 | 13.63 | 13.20 | 13.30 | 269,980 | -0.05(-0.37%) |
Jan 26, 2009 | 13.37 | 13.80 | 13.07 | 13.35 | 4,345,461 | +0.62(+4.87%) |
Jan 23, 2009 | 12.20 | 12.90 | 12.14 | 12.73 | 411,026 | +0.13(+1.03%) |
Jan 22, 2009 | 12.80 | 13.30 | 12.50 | 12.60 | 266,431 | -1.20(-8.70%) |
Jan 21, 2009 | 13.34 | 13.95 | 13.08 | 13.80 | 601,851 | +1.30(+10.40%) |
Jan 20, 2009 | 12.80 | 13.00 | 12.50 | 12.50 | 2,222,977 | -0.57(-4.36%) |
Jan 16, 2009 | 13.90 | 13.90 | 12.88 | 13.07 | 1,069,821 | -0.58(-4.25%) |
Jan 15, 2009 | 13.50 | 13.90 | 13.12 | 13.65 | 717,312 | +0.32(+2.40%) |
Jan 14, 2009 | 14.10 | 14.10 | 13.30 | 13.33 | 320,397 | -1.57(-10.54%) |
Jan 13, 2009 | 14.62 | 14.95 | 14.57 | 14.90 | 136,529 | +0.28(+1.92%) |
Jan 12, 2009 | 15.02 | 15.10 | 14.54 | 14.62 | 298,221 | -1.28(-8.05%) |
Jan 09, 2009 | 15.90 | 16.20 | 15.60 | 15.90 | 196,701 | -0.25(-1.55%) |
Jan 08, 2009 | 16.00 | 16.15 | 15.55 | 16.15 | 192,449 | -0.15(-0.92%) |
Jan 07, 2009 | 16.85 | 16.85 | 16.24 | 16.30 | 549,520 | -1.65(-9.19%) |
Jan 06, 2009 | 17.85 | 18.34 | 17.65 | 17.95 | 1,289,062 | +1.22(+7.29%) |
Jan 05, 2009 | 16.60 | 16.95 | 16.30 | 16.73 | 669,450 | +0.73(+4.56%) |