Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.50 | 12.60 | 12.50 | 12.60 | 994,945 | +0.10(+0.80%) |
Mar 30, 2009 | 12.83 | 12.93 | 12.50 | 12.50 | 691,401 | -0.43(-3.33%) |
Mar 26, 2009 | 12.60 | 12.93 | 12.56 | 12.93 | 1,244,449 | +0.37(+2.95%) |
Mar 25, 2009 | 12.60 | 12.60 | 12.56 | 12.56 | 416,424 | -0.04(-0.32%) |
Mar 24, 2009 | 12.35 | 12.60 | 12.35 | 12.60 | 915,564 | +0.25(+2.02%) |
Mar 23, 2009 | 11.91 | 12.40 | 12.35 | 12.35 | 558,625 | +0.68(+5.83%) |
Mar 20, 2009 | 11.67 | 11.67 | 11.63 | 11.67 | 465,184 | +0.04(+0.34%) |
Mar 19, 2009 | 11.63 | 11.63 | 11.63 | 465,184 | +0.06(+0.52%) | |
Mar 18, 2009 | 11.57 | 11.65 | 11.49 | 11.57 | 330,142 | +0.08(+0.70%) |
Mar 17, 2009 | 11.25 | 11.51 | 11.34 | 11.49 | 567,406 | +0.15(+1.32%) |
Mar 16, 2009 | 11.25 | 11.50 | 10.88 | 11.34 | 349,811 | +0.09(+0.80%) |
Mar 13, 2009 | 11.60 | 11.70 | 11.25 | 11.25 | 326,426 | -0.28(-2.43%) |
Mar 12, 2009 | 11.19 | 11.56 | 11.16 | 11.53 | 558,434 | +0.48(+4.34%) |
Mar 11, 2009 | 10.98 | 11.24 | 10.79 | 11.05 | 404,750 | +0.26(+2.41%) |
Mar 10, 2009 | 10.19 | 11.08 | 10.19 | 10.79 | 596,383 | +0.64(+6.31%) |
Mar 09, 2009 | 10.35 | 10.56 | 10.10 | 10.15 | 399,534 | -0.20(-1.93%) |
Mar 06, 2009 | 10.62 | 10.72 | 10.15 | 10.35 | 295,522 | -0.39(-3.63%) |
Mar 05, 2009 | 10.95 | 10.97 | 10.55 | 10.74 | 382,104 | -0.21(-1.92%) |
Mar 04, 2009 | 11.03 | 11.16 | 10.85 | 10.95 | 450,990 | +0.21(+1.96%) |
Mar 02, 2009 | 11.25 | 11.25 | 10.49 | 10.74 | 424,943 | -0.54(-4.79%) |
Feb 27, 2009 | 11.26 | 11.39 | 11.12 | 11.28 | 472,644 | -0.23(-2.00%) |
Feb 26, 2009 | 11.54 | 11.66 | 11.26 | 11.51 | 740,289 | +0.16(+1.41%) |
Feb 25, 2009 | 11.65 | 11.66 | 11.21 | 11.35 | 336,608 | -0.25(-2.16%) |
Feb 24, 2009 | 11.40 | 11.62 | 11.09 | 11.60 | 354,631 | +0.15(+1.31%) |
Feb 23, 2009 | 12.12 | 12.27 | 11.31 | 11.45 | 532,127 | -0.70(-5.76%) |
Feb 20, 2009 | 12.45 | 12.45 | 12.14 | 12.15 | 1,172,146 | -0.42(-3.34%) |
Feb 19, 2009 | 12.51 | 12.81 | 12.40 | 12.57 | 611,920 | -0.10(-0.79%) |
Feb 18, 2009 | 13.03 | 13.25 | 12.50 | 12.67 | 345,006 | -0.60(-4.52%) |
Feb 17, 2009 | 13.75 | 13.75 | 12.61 | 13.27 | 282,067 | -0.48(-3.49%) |
Feb 13, 2009 | 13.64 | 13.99 | 13.48 | 13.75 | 236,092 | +0.11(+0.81%) |
Feb 12, 2009 | 13.31 | 13.74 | 13.08 | 13.64 | 334,546 | +0.04(+0.29%) |
Feb 11, 2009 | 13.61 | 13.84 | 13.39 | 13.60 | 735,227 | +0.00(+0.00%) |
Feb 10, 2009 | 13.85 | 13.85 | 13.40 | 13.60 | 260,690 | -0.25(-1.81%) |
Feb 09, 2009 | 13.35 | 13.85 | 13.35 | 13.85 | 333,375 | +0.52(+3.90%) |
Feb 06, 2009 | 12.99 | 13.60 | 12.81 | 13.33 | 386,771 | +0.42(+3.25%) |
Feb 05, 2009 | 12.76 | 13.06 | 12.60 | 12.91 | 178,431 | -0.06(-0.46%) |
Feb 04, 2009 | 12.75 | 13.03 | 12.50 | 12.97 | 474,144 | +0.38(+3.02%) |
Feb 03, 2009 | 12.47 | 12.66 | 12.02 | 12.59 | 323,196 | -0.02(-0.16%) |
Feb 02, 2009 | 12.50 | 12.63 | 11.91 | 12.61 | 441,029 | +0.02(+0.16%) |
Jan 30, 2009 | 12.53 | 12.86 | 12.31 | 12.59 | 710,167 | +0.08(+0.64%) |
Jan 29, 2009 | 13.01 | 13.02 | 12.50 | 12.51 | 231,554 | -0.60(-4.58%) |
Jan 28, 2009 | 13.15 | 13.23 | 12.73 | 13.11 | 326,109 | +0.18(+1.39%) |
Jan 27, 2009 | 12.60 | 13.15 | 12.43 | 12.93 | 486,461 | +0.34(+2.70%) |
Jan 26, 2009 | 12.93 | 12.93 | 12.50 | 12.59 | 588,998 | -0.34(-2.63%) |
Jan 23, 2009 | 12.70 | 12.93 | 12.50 | 12.93 | 659,976 | +0.08(+0.62%) |
Jan 22, 2009 | 13.18 | 13.18 | 12.65 | 12.85 | 232,627 | -0.34(-2.58%) |
Jan 21, 2009 | 12.88 | 13.38 | 12.50 | 13.19 | 487,382 | +0.55(+4.35%) |
Jan 20, 2009 | 14.02 | 14.05 | 12.64 | 12.64 | 325,101 | -1.32(-9.46%) |
Jan 19, 2009 | 13.89 | 14.01 | 13.62 | 13.96 | 201,005 | +0.27(+1.97%) |
Jan 16, 2009 | 13.90 | 14.15 | 13.57 | 13.69 | 273,961 | -0.11(-0.80%) |
Jan 15, 2009 | 13.89 | 13.92 | 13.51 | 13.80 | 289,502 | +0.28(+2.07%) |
Jan 14, 2009 | 14.00 | 14.00 | 13.37 | 13.52 | 271,552 | -0.69(-4.86%) |
Jan 13, 2009 | 13.81 | 14.50 | 13.81 | 14.21 | 289,138 | +0.27(+1.94%) |
Jan 12, 2009 | 14.75 | 14.75 | 13.68 | 13.94 | 357,919 | -1.00(-6.69%) |
Jan 09, 2009 | 15.00 | 15.00 | 14.42 | 14.94 | 218,339 | -0.06(-0.40%) |
Jan 08, 2009 | 14.45 | 15.04 | 14.45 | 15.00 | 324,911 | +0.45(+3.09%) |
Jan 07, 2009 | 15.10 | 15.10 | 14.32 | 14.55 | 420,639 | -0.56(-3.71%) |
Jan 06, 2009 | 14.80 | 15.89 | 14.80 | 15.11 | 586,998 | +0.36(+2.44%) |
Jan 05, 2009 | 14.84 | 14.84 | 14.41 | 14.75 | 266,485 | +0.15(+1.03%) |
Jan 02, 2009 | 14.25 | 14.95 | 13.85 | 14.60 | 191,893 | +0.35(+2.46%) |