Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.93 | 14.37 | 13.58 | 13.98 | 204,426 | +0.22(+1.63%) |
Mar 30, 2009 | 14.44 | 14.47 | 13.56 | 13.75 | 203,568 | -1.15(-7.74%) |
Mar 26, 2009 | 13.72 | 14.92 | 13.72 | 14.91 | 313,161 | +1.36(+10.04%) |
Mar 25, 2009 | 13.94 | 14.06 | 13.11 | 13.55 | 486,167 | -0.23(-1.69%) |
Mar 24, 2009 | 13.76 | 14.17 | 13.69 | 13.78 | 517,904 | -0.24(-1.72%) |
Mar 23, 2009 | 13.57 | 14.02 | 12.50 | 14.02 | 492,705 | +0.65(+4.90%) |
Mar 20, 2009 | 14.50 | 14.50 | 13.26 | 13.37 | 308,915 | -0.60(-4.32%) |
Mar 19, 2009 | 14.25 | 14.25 | 13.74 | 13.97 | 270,888 | -0.28(-1.99%) |
Mar 18, 2009 | 13.34 | 14.25 | 13.34 | 14.25 | 422,984 | +0.36(+2.60%) |
Mar 17, 2009 | 13.38 | 13.90 | 13.38 | 13.89 | 242,176 | +0.46(+3.40%) |
Mar 16, 2009 | 13.44 | 14.11 | 13.21 | 13.44 | 400,779 | +0.14(+1.04%) |
Mar 13, 2009 | 12.91 | 13.38 | 12.74 | 13.30 | 251,724 | +0.43(+3.35%) |
Mar 12, 2009 | 12.32 | 12.87 | 11.99 | 12.87 | 408,111 | +0.45(+3.61%) |
Mar 11, 2009 | 12.21 | 12.75 | 12.17 | 12.42 | 385,077 | +0.27(+2.20%) |
Mar 10, 2009 | 12.26 | 12.52 | 11.95 | 12.15 | 465,817 | +0.18(+1.51%) |
Mar 09, 2009 | 12.33 | 12.63 | 11.89 | 11.97 | 291,366 | -0.46(-3.67%) |
Mar 06, 2009 | 12.42 | 12.63 | 12.06 | 12.43 | 436,587 | +0.20(+1.62%) |
Mar 05, 2009 | 12.84 | 13.03 | 12.19 | 12.23 | 323,736 | -0.88(-6.70%) |
Mar 04, 2009 | 12.81 | 13.45 | 12.81 | 13.11 | 430,492 | -0.07(-0.52%) |
Mar 02, 2009 | 14.05 | 14.33 | 13.13 | 13.18 | 358,531 | -1.15(-8.05%) |
Feb 27, 2009 | 14.10 | 14.73 | 14.04 | 14.33 | 269,288 | +0.03(+0.18%) |
Feb 26, 2009 | 14.25 | 14.66 | 14.18 | 14.31 | 454,030 | +0.16(+1.10%) |
Feb 25, 2009 | 14.96 | 14.96 | 14.00 | 14.15 | 483,725 | -0.87(-5.79%) |
Feb 24, 2009 | 14.71 | 15.22 | 14.55 | 15.02 | 498,153 | +0.42(+2.89%) |
Feb 23, 2009 | 15.23 | 15.23 | 14.52 | 14.60 | 295,349 | -0.53(-3.53%) |
Feb 20, 2009 | 15.66 | 15.68 | 14.81 | 15.13 | 470,344 | -0.71(-4.51%) |
Feb 19, 2009 | 15.88 | 16.48 | 15.52 | 15.85 | 284,492 | +0.25(+1.60%) |
Feb 18, 2009 | 16.05 | 16.11 | 15.34 | 15.60 | 379,588 | -0.21(-1.31%) |
Feb 17, 2009 | 15.71 | 16.11 | 15.34 | 15.80 | 345,655 | -0.52(-3.17%) |
Feb 13, 2009 | 16.41 | 17.11 | 16.12 | 16.32 | 297,447 | -0.12(-0.73%) |
Feb 12, 2009 | 15.64 | 16.80 | 15.62 | 16.44 | 292,603 | +0.05(+0.32%) |
Feb 11, 2009 | 16.88 | 17.73 | 15.63 | 16.39 | 555,541 | -0.48(-2.86%) |
Feb 10, 2009 | 16.66 | 17.87 | 16.66 | 16.87 | 764,501 | -1.95(-10.34%) |
Feb 09, 2009 | 19.55 | 19.78 | 18.77 | 18.82 | 315,269 | -0.88(-4.46%) |
Feb 06, 2009 | 18.85 | 20.10 | 18.72 | 19.70 | 249,262 | +0.74(+3.91%) |
Feb 05, 2009 | 17.86 | 19.08 | 17.44 | 18.96 | 260,207 | +1.01(+5.61%) |
Feb 04, 2009 | 17.91 | 18.63 | 17.73 | 17.95 | 207,009 | +0.03(+0.19%) |
Feb 03, 2009 | 17.51 | 18.13 | 17.51 | 17.91 | 338,482 | +0.51(+2.92%) |
Feb 02, 2009 | 17.11 | 17.53 | 16.82 | 17.41 | 425,397 | -0.04(-0.25%) |
Jan 30, 2009 | 18.17 | 18.39 | 17.29 | 17.45 | 327,114 | -0.58(-3.20%) |
Jan 29, 2009 | 17.84 | 18.57 | 17.60 | 18.03 | 412,761 | -0.13(-0.71%) |
Jan 28, 2009 | 17.13 | 18.52 | 16.86 | 18.16 | 618,563 | +1.27(+7.50%) |
Jan 27, 2009 | 16.45 | 17.21 | 16.09 | 16.89 | 314,959 | +0.45(+2.72%) |
Jan 26, 2009 | 15.92 | 16.84 | 15.92 | 16.44 | 280,339 | +0.53(+3.36%) |
Jan 23, 2009 | 15.79 | 16.33 | 15.76 | 15.91 | 402,901 | -0.41(-2.53%) |
Jan 22, 2009 | 16.16 | 16.62 | 15.88 | 16.32 | 364,097 | -0.26(-1.56%) |
Jan 21, 2009 | 15.99 | 16.71 | 15.45 | 16.58 | 437,707 | +0.95(+6.06%) |
Jan 20, 2009 | 15.07 | 16.69 | 14.87 | 15.63 | 1,218,046 | -1.48(-8.66%) |
Jan 16, 2009 | 18.05 | 18.57 | 16.49 | 17.11 | 315,612 | -0.89(-4.93%) |
Jan 15, 2009 | 17.06 | 18.07 | 16.86 | 18.00 | 265,483 | +0.93(+5.45%) |
Jan 14, 2009 | 17.76 | 17.77 | 16.93 | 17.07 | 212,426 | -0.96(-5.35%) |
Jan 13, 2009 | 17.93 | 18.28 | 17.60 | 18.04 | 348,843 | -0.01(-0.05%) |
Jan 12, 2009 | 18.26 | 18.61 | 17.85 | 18.04 | 368,675 | -0.34(-1.83%) |
Jan 09, 2009 | 19.61 | 19.65 | 18.18 | 18.38 | 361,944 | -1.29(-6.57%) |
Jan 08, 2009 | 19.36 | 19.71 | 19.07 | 19.67 | 181,143 | +0.03(+0.13%) |
Jan 07, 2009 | 20.05 | 20.39 | 19.40 | 19.65 | 396,776 | -0.74(-3.63%) |
Jan 06, 2009 | 20.27 | 20.67 | 19.93 | 20.39 | 360,192 | +0.28(+1.41%) |
Jan 05, 2009 | 20.92 | 20.94 | 19.77 | 20.10 | 279,573 | -0.87(-4.15%) |