Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.43 | 14.80 | 14.09 | 14.80 | 279,271 | +0.37(+2.56%) |
Mar 30, 2009 | 14.26 | 14.58 | 13.98 | 14.43 | 401,090 | -1.20(-7.65%) |
Mar 26, 2009 | 14.66 | 15.63 | 14.45 | 15.63 | 353,269 | +0.96(+6.53%) |
Mar 25, 2009 | 15.15 | 15.15 | 14.41 | 14.67 | 350,183 | -0.26(-1.77%) |
Mar 24, 2009 | 15.20 | 15.20 | 14.79 | 14.93 | 314,341 | -0.19(-1.27%) |
Mar 23, 2009 | 15.12 | 15.20 | 14.95 | 15.13 | 604,182 | +0.19(+1.28%) |
Mar 20, 2009 | 15.26 | 15.27 | 14.84 | 14.93 | 481,999 | +0.00(+0.00%) |
Mar 19, 2009 | 14.87 | 15.30 | 14.67 | 14.93 | 458,315 | +0.15(+0.98%) |
Mar 18, 2009 | 14.37 | 14.82 | 13.94 | 14.79 | 470,974 | +0.25(+1.73%) |
Mar 17, 2009 | 14.22 | 14.54 | 13.98 | 14.54 | 493,763 | +0.20(+1.38%) |
Mar 16, 2009 | 14.31 | 14.39 | 13.78 | 14.34 | 558,902 | +0.50(+3.58%) |
Mar 13, 2009 | 13.88 | 13.88 | 13.55 | 13.84 | 0 | +0.13(+0.96%) |
Mar 12, 2009 | 13.10 | 13.71 | 13.06 | 13.71 | 424,812 | +0.57(+4.38%) |
Mar 11, 2009 | 13.61 | 13.81 | 12.94 | 13.14 | 494,499 | -0.41(-3.02%) |
Mar 10, 2009 | 13.22 | 13.61 | 13.12 | 13.55 | 416,957 | +0.34(+2.60%) |
Mar 09, 2009 | 13.09 | 13.37 | 12.87 | 13.20 | 404,212 | -0.03(-0.25%) |
Mar 06, 2009 | 13.22 | 13.32 | 12.77 | 13.24 | 0 | +0.11(+0.86%) |
Mar 05, 2009 | 13.55 | 13.61 | 12.91 | 13.12 | 413,297 | -0.49(-3.59%) |
Mar 04, 2009 | 13.08 | 13.70 | 13.08 | 13.61 | 1,051,081 | +0.18(+1.38%) |
Mar 02, 2009 | 13.67 | 13.68 | 12.77 | 13.43 | 720,153 | -0.52(-3.70%) |
Feb 27, 2009 | 13.73 | 13.94 | 13.34 | 13.94 | 0 | +0.23(+1.69%) |
Feb 26, 2009 | 13.45 | 14.06 | 13.37 | 13.71 | 323,778 | +0.24(+1.77%) |
Feb 25, 2009 | 13.37 | 13.87 | 13.22 | 13.47 | 562,844 | -0.05(-0.34%) |
Feb 24, 2009 | 13.33 | 13.65 | 12.88 | 13.52 | 684,838 | +0.17(+1.29%) |
Feb 23, 2009 | 13.55 | 14.11 | 12.93 | 13.35 | 699,801 | -0.04(-0.30%) |
Feb 20, 2009 | 13.32 | 13.53 | 12.65 | 13.39 | 868,396 | -0.01(-0.05%) |
Feb 19, 2009 | 13.75 | 13.81 | 13.06 | 13.39 | 538,779 | -0.33(-2.41%) |
Feb 18, 2009 | 14.12 | 14.12 | 13.63 | 13.72 | 394,552 | -0.20(-1.42%) |
Feb 17, 2009 | 14.48 | 14.83 | 13.88 | 13.92 | 494,006 | -0.91(-6.11%) |
Feb 13, 2009 | 14.83 | 15.07 | 14.60 | 14.83 | 360,341 | -0.07(-0.49%) |
Feb 12, 2009 | 14.76 | 14.91 | 14.02 | 14.90 | 454,101 | +0.15(+1.03%) |
Feb 11, 2009 | 14.57 | 14.92 | 14.54 | 14.75 | 456,204 | -0.14(-0.93%) |
Feb 10, 2009 | 15.34 | 15.36 | 14.44 | 14.89 | 560,618 | -0.18(-1.23%) |
Feb 09, 2009 | 15.02 | 15.46 | 14.64 | 15.07 | 565,067 | +0.20(+1.33%) |
Feb 06, 2009 | 14.27 | 15.10 | 14.27 | 14.87 | 632,132 | +0.40(+2.79%) |
Feb 05, 2009 | 14.49 | 14.61 | 14.26 | 14.47 | 575,913 | +0.10(+0.69%) |
Feb 04, 2009 | 14.21 | 14.58 | 14.11 | 14.37 | 470,071 | +0.13(+0.88%) |
Feb 03, 2009 | 14.34 | 14.35 | 13.88 | 14.25 | 488,549 | +0.04(+0.28%) |
Feb 02, 2009 | 13.88 | 14.21 | 13.78 | 14.21 | 627,147 | +0.13(+0.94%) |
Jan 30, 2009 | 14.21 | 14.33 | 13.84 | 14.07 | 0 | -0.13(-0.93%) |
Jan 29, 2009 | 14.46 | 14.46 | 14.04 | 14.21 | 336,413 | -0.36(-2.49%) |
Jan 28, 2009 | 14.33 | 14.57 | 14.15 | 14.57 | 507,288 | +0.22(+1.57%) |
Jan 27, 2009 | 13.88 | 14.35 | 13.82 | 14.35 | 349,375 | +0.43(+3.09%) |
Jan 26, 2009 | 13.69 | 14.32 | 13.69 | 13.92 | 422,548 | +0.11(+0.77%) |
Jan 23, 2009 | 13.96 | 14.01 | 13.35 | 13.81 | 540,998 | -0.53(-3.69%) |
Jan 22, 2009 | 13.95 | 14.46 | 13.72 | 14.34 | 381,556 | +0.23(+1.64%) |
Jan 21, 2009 | 13.81 | 14.31 | 13.62 | 14.11 | 565,200 | +0.46(+3.39%) |
Jan 20, 2009 | 13.69 | 13.74 | 13.50 | 13.65 | 589,353 | -0.05(-0.34%) |
Jan 16, 2009 | 13.74 | 13.85 | 13.57 | 13.69 | 357,741 | +0.14(+1.02%) |
Jan 15, 2009 | 13.54 | 13.86 | 13.17 | 13.55 | 406,008 | -0.15(-1.11%) |
Jan 14, 2009 | 13.54 | 13.70 | 13.29 | 13.70 | 388,735 | +0.05(+0.39%) |
Jan 13, 2009 | 13.21 | 13.77 | 13.05 | 13.65 | 604,633 | +0.28(+2.13%) |
Jan 12, 2009 | 13.63 | 13.64 | 13.07 | 13.37 | 634,193 | -0.45(-3.25%) |
Jan 09, 2009 | 13.81 | 13.96 | 13.38 | 13.82 | 329,301 | +0.14(+1.01%) |
Jan 08, 2009 | 13.41 | 13.71 | 13.33 | 13.68 | 449,739 | +0.07(+0.53%) |
Jan 07, 2009 | 13.67 | 13.67 | 13.31 | 13.61 | 506,220 | -0.16(-1.15%) |
Jan 06, 2009 | 14.52 | 14.52 | 13.65 | 13.76 | 1,036,776 | -0.54(-3.79%) |
Jan 05, 2009 | 12.71 | 14.31 | 12.71 | 14.31 | 926,392 | +1.60(+12.58%) |
Jan 02, 2009 | 12.22 | 13.12 | 11.78 | 12.71 | 0 | +0.96(+8.16%) |