Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.50 | 13.63 | 13.41 | 13.63 | 239,151 | +0.22(+1.64%) |
Mar 30, 2009 | 14.05 | 13.99 | 13.41 | 13.41 | 131,463 | -0.41(-2.97%) |
Mar 26, 2009 | 13.76 | 13.82 | 13.75 | 13.82 | 143,603 | +0.07(+0.51%) |
Mar 25, 2009 | 14.00 | 13.99 | 13.75 | 13.75 | 101,096 | -0.24(-1.72%) |
Mar 24, 2009 | 13.32 | 13.99 | 13.60 | 13.99 | 86,228 | +0.39(+2.87%) |
Mar 23, 2009 | 13.26 | 13.62 | 13.50 | 13.60 | 114,913 | +0.10(+0.74%) |
Mar 20, 2009 | 13.64 | 13.53 | 13.50 | 13.50 | 184,325 | -0.03(-0.22%) |
Mar 19, 2009 | 13.50 | 13.69 | 13.30 | 13.53 | 121,856 | -0.16(-1.17%) |
Mar 18, 2009 | 13.51 | 13.69 | 13.50 | 13.69 | 253,479 | +0.19(+1.41%) |
Mar 17, 2009 | 13.76 | 13.86 | 13.45 | 13.50 | 78,714 | -0.36(-2.60%) |
Mar 16, 2009 | 13.70 | 14.10 | 13.30 | 13.86 | 336,149 | +0.36(+2.67%) |
Mar 13, 2009 | 13.95 | 13.95 | 13.50 | 13.50 | 153,221 | +0.45(+3.45%) |
Mar 12, 2009 | 13.01 | 13.21 | 12.85 | 13.05 | 144,160 | +0.00(+0.00%) |
Mar 11, 2009 | 13.20 | 13.20 | 12.75 | 13.05 | 217,167 | -0.10(-0.76%) |
Mar 10, 2009 | 12.35 | 13.36 | 12.35 | 13.15 | 368,494 | +0.71(+5.71%) |
Mar 09, 2009 | 12.48 | 12.63 | 12.21 | 12.44 | 111,132 | +0.17(+1.39%) |
Mar 06, 2009 | 12.50 | 12.75 | 12.07 | 12.27 | 350,183 | -0.41(-3.23%) |
Mar 05, 2009 | 12.59 | 12.93 | 12.34 | 12.68 | 97,445 | +0.09(+0.71%) |
Mar 04, 2009 | 13.00 | 13.00 | 12.49 | 12.59 | 575,607 | -1.07(-7.83%) |
Mar 02, 2009 | 12.75 | 13.70 | 12.36 | 13.66 | 163,975 | +0.46(+3.48%) |
Feb 27, 2009 | 12.75 | 13.30 | 12.75 | 13.20 | 131,687 | -0.10(-0.75%) |
Feb 26, 2009 | 12.86 | 13.51 | 12.86 | 13.30 | 75,652 | -0.14(-1.04%) |
Feb 25, 2009 | 13.64 | 13.64 | 12.71 | 13.44 | 142,046 | +0.53(+4.11%) |
Feb 24, 2009 | 12.97 | 13.47 | 12.77 | 12.91 | 235,592 | +0.21(+1.65%) |
Feb 23, 2009 | 12.98 | 12.98 | 12.50 | 12.70 | 156,325 | -0.30(-2.31%) |
Feb 20, 2009 | 13.11 | 13.65 | 12.83 | 13.00 | 88,304 | -0.66(-4.83%) |
Feb 19, 2009 | 13.50 | 13.77 | 13.13 | 13.66 | 198,411 | +0.16(+1.19%) |
Feb 18, 2009 | 13.73 | 13.75 | 13.34 | 13.50 | 164,344 | -0.04(-0.30%) |
Feb 17, 2009 | 13.75 | 13.75 | 13.10 | 13.54 | 127,413 | -0.07(-0.51%) |
Feb 13, 2009 | 13.71 | 13.97 | 13.61 | 13.61 | 68,669 | -0.24(-1.73%) |
Feb 12, 2009 | 14.02 | 14.02 | 13.75 | 13.85 | 72,644 | -0.17(-1.21%) |
Feb 11, 2009 | 13.47 | 14.46 | 13.47 | 14.02 | 120,160 | +0.14(+1.01%) |
Feb 10, 2009 | 14.20 | 14.35 | 13.87 | 13.88 | 216,140 | -0.41(-2.87%) |
Feb 09, 2009 | 13.90 | 14.29 | 13.90 | 14.29 | 84,254 | +0.29(+2.07%) |
Feb 06, 2009 | 14.05 | 14.05 | 13.75 | 14.00 | 106,490 | -0.05(-0.36%) |
Feb 05, 2009 | 13.94 | 14.21 | 13.70 | 14.05 | 212,155 | +0.44(+3.23%) |
Feb 04, 2009 | 13.00 | 13.82 | 13.00 | 13.61 | 134,984 | +0.47(+3.58%) |
Feb 03, 2009 | 13.50 | 13.50 | 12.82 | 13.14 | 97,978 | -0.01(-0.08%) |
Feb 02, 2009 | 12.75 | 13.15 | 12.75 | 13.15 | 150,024 | +0.07(+0.54%) |
Jan 30, 2009 | 13.31 | 13.53 | 12.92 | 13.08 | 206,316 | -0.42(-3.11%) |
Jan 29, 2009 | 13.80 | 13.92 | 13.41 | 13.50 | 208,459 | -0.32(-2.32%) |
Jan 28, 2009 | 14.10 | 14.15 | 13.70 | 13.82 | 69,809 | -0.31(-2.19%) |
Jan 27, 2009 | 14.48 | 14.48 | 14.00 | 14.13 | 77,182 | -0.06(-0.42%) |
Jan 26, 2009 | 14.26 | 14.40 | 14.04 | 14.19 | 71,497 | -0.31(-2.14%) |
Jan 23, 2009 | 14.79 | 14.79 | 14.38 | 14.50 | 223,809 | -0.29(-1.96%) |
Jan 22, 2009 | 14.57 | 14.95 | 14.31 | 14.79 | 108,729 | +0.17(+1.16%) |
Jan 21, 2009 | 14.01 | 14.62 | 13.53 | 14.62 | 213,120 | +0.50(+3.54%) |
Jan 20, 2009 | 13.81 | 14.61 | 13.50 | 14.12 | 426,232 | +0.51(+3.75%) |
Jan 19, 2009 | 13.54 | 14.19 | 13.54 | 13.61 | 71,704 | +0.17(+1.26%) |
Jan 16, 2009 | 13.10 | 13.61 | 13.02 | 13.44 | 119,392 | +0.29(+2.21%) |
Jan 15, 2009 | 12.49 | 13.36 | 12.26 | 13.15 | 161,524 | +1.15(+9.58%) |
Jan 14, 2009 | 12.50 | 12.50 | 11.83 | 12.00 | 629,373 | -0.39(-3.15%) |
Jan 13, 2009 | 12.50 | 12.62 | 12.01 | 12.39 | 412,527 | -0.34(-2.67%) |
Jan 12, 2009 | 13.40 | 13.40 | 12.37 | 12.73 | 151,237 | -0.27(-2.08%) |
Jan 09, 2009 | 13.99 | 13.99 | 12.67 | 13.00 | 573,871 | -0.87(-6.27%) |
Jan 08, 2009 | 13.51 | 13.87 | 13.45 | 13.87 | 260,563 | +0.19(+1.39%) |
Jan 07, 2009 | 14.35 | 14.35 | 13.25 | 13.68 | 74,394 | -0.14(-1.01%) |
Jan 06, 2009 | 14.27 | 14.27 | 13.71 | 13.82 | 163,773 | -0.17(-1.22%) |
Jan 05, 2009 | 14.03 | 14.33 | 13.85 | 13.99 | 67,942 | -0.39(-2.71%) |
Jan 02, 2009 | 14.25 | 14.54 | 13.95 | 14.38 | 48,364 | +0.41(+2.93%) |