Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.25 | 14.56 | 13.51 | 13.94 | 326,896 | -0.01(-0.07%) |
Mar 30, 2009 | 15.25 | 15.25 | 13.39 | 13.95 | 527,466 | -1.99(-12.51%) |
Mar 26, 2009 | 15.35 | 16.08 | 14.98 | 15.94 | 215,348 | +0.97(+6.51%) |
Mar 25, 2009 | 15.60 | 15.60 | 14.04 | 14.96 | 226,168 | +0.21(+1.43%) |
Mar 24, 2009 | 13.52 | 15.28 | 13.48 | 14.75 | 331,698 | +0.33(+2.29%) |
Mar 23, 2009 | 14.16 | 14.52 | 12.92 | 14.42 | 251,502 | +1.86(+14.77%) |
Mar 20, 2009 | 13.68 | 13.68 | 12.18 | 12.57 | 262,486 | -1.03(-7.57%) |
Mar 19, 2009 | 12.79 | 14.05 | 12.56 | 13.60 | 332,534 | +0.97(+7.71%) |
Mar 18, 2009 | 10.57 | 12.80 | 10.12 | 12.62 | 419,837 | +1.99(+18.76%) |
Mar 17, 2009 | 11.20 | 11.41 | 10.20 | 10.63 | 420,689 | -0.79(-6.92%) |
Mar 16, 2009 | 12.04 | 12.14 | 11.35 | 11.42 | 332,452 | -0.46(-3.87%) |
Mar 13, 2009 | 12.68 | 12.94 | 11.78 | 11.88 | 194,530 | -0.64(-5.14%) |
Mar 12, 2009 | 12.29 | 12.62 | 11.54 | 12.52 | 239,120 | +0.12(+0.96%) |
Mar 11, 2009 | 14.06 | 14.28 | 12.05 | 12.40 | 490,526 | -0.32(-2.53%) |
Mar 10, 2009 | 10.59 | 12.85 | 10.50 | 12.72 | 361,627 | +2.49(+24.33%) |
Mar 09, 2009 | 10.02 | 10.79 | 9.912 | 10.23 | 155,615 | -0.06(-0.62%) |
Mar 06, 2009 | 10.16 | 10.44 | 9.591 | 10.30 | 248,648 | +0.26(+2.56%) |
Mar 05, 2009 | 10.38 | 10.39 | 9.738 | 10.04 | 213,857 | -0.62(-5.86%) |
Mar 04, 2009 | 10.34 | 11.05 | 10.19 | 10.67 | 273,932 | +0.73(+7.40%) |
Mar 02, 2009 | 10.90 | 11.30 | 9.894 | 9.931 | 290,713 | -1.44(-12.68%) |
Feb 27, 2009 | 11.58 | 12.00 | 11.34 | 11.37 | 195,687 | -0.40(-3.43%) |
Feb 26, 2009 | 12.36 | 12.71 | 11.77 | 11.78 | 202,756 | -0.35(-2.88%) |
Feb 25, 2009 | 12.77 | 12.88 | 12.08 | 12.13 | 217,905 | -0.60(-4.74%) |
Feb 24, 2009 | 11.86 | 12.82 | 11.86 | 12.73 | 346,207 | +1.16(+10.05%) |
Feb 23, 2009 | 13.51 | 13.57 | 11.49 | 11.57 | 333,136 | -1.66(-12.53%) |
Feb 20, 2009 | 13.66 | 13.67 | 12.89 | 13.22 | 353,306 | -0.82(-5.86%) |
Feb 19, 2009 | 14.01 | 14.51 | 13.85 | 14.05 | 208,402 | +0.45(+3.30%) |
Feb 18, 2009 | 14.30 | 14.37 | 13.32 | 13.60 | 342,155 | -0.46(-3.26%) |
Feb 17, 2009 | 14.67 | 15.52 | 13.96 | 14.06 | 343,567 | -1.27(-8.30%) |
Feb 13, 2009 | 14.90 | 16.93 | 14.73 | 15.33 | 466,517 | +0.43(+2.89%) |
Feb 12, 2009 | 14.37 | 15.60 | 13.78 | 14.90 | 299,660 | -1.07(-6.71%) |
Feb 11, 2009 | 15.85 | 16.20 | 15.34 | 15.97 | 149,467 | +0.30(+1.93%) |
Feb 10, 2009 | 17.28 | 18.17 | 15.33 | 15.67 | 441,292 | -1.79(-10.27%) |
Feb 09, 2009 | 17.27 | 18.04 | 16.97 | 17.46 | 154,668 | +0.13(+0.74%) |
Feb 06, 2009 | 16.16 | 18.18 | 16.16 | 17.33 | 336,666 | +1.20(+7.43%) |
Feb 05, 2009 | 15.36 | 16.30 | 15.36 | 16.13 | 90,329 | +0.50(+3.22%) |
Feb 04, 2009 | 15.13 | 16.03 | 15.13 | 15.63 | 145,428 | +0.43(+2.83%) |
Feb 03, 2009 | 14.47 | 15.37 | 14.07 | 15.20 | 181,443 | +0.84(+5.86%) |
Feb 02, 2009 | 14.29 | 14.52 | 13.52 | 14.36 | 227,571 | -0.16(-1.13%) |
Jan 30, 2009 | 15.67 | 15.68 | 14.33 | 14.52 | 267,720 | -1.60(-9.93%) |
Jan 29, 2009 | 16.30 | 16.50 | 16.02 | 16.13 | 149,751 | -0.47(-2.81%) |
Jan 28, 2009 | 15.49 | 16.62 | 15.42 | 16.59 | 182,035 | +1.49(+9.88%) |
Jan 27, 2009 | 14.19 | 15.31 | 14.05 | 15.10 | 173,975 | +1.19(+8.55%) |
Jan 26, 2009 | 14.35 | 15.33 | 13.84 | 13.91 | 170,258 | -0.32(-2.25%) |
Jan 23, 2009 | 13.82 | 14.84 | 13.51 | 14.23 | 348,217 | +0.11(+0.78%) |
Jan 22, 2009 | 14.21 | 14.64 | 13.75 | 14.12 | 133,356 | -0.41(-2.83%) |
Jan 21, 2009 | 14.73 | 14.73 | 14.09 | 14.53 | 207,362 | +0.02(+0.13%) |
Jan 20, 2009 | 15.79 | 15.79 | 14.23 | 14.52 | 246,807 | -1.67(-10.29%) |
Jan 16, 2009 | 16.78 | 17.13 | 15.31 | 16.18 | 167,001 | -0.27(-1.67%) |
Jan 15, 2009 | 15.87 | 16.60 | 14.71 | 16.46 | 276,868 | +0.68(+4.29%) |
Jan 14, 2009 | 16.68 | 16.81 | 15.65 | 15.78 | 108,253 | -1.24(-7.26%) |
Jan 13, 2009 | 16.65 | 17.73 | 16.26 | 17.01 | 158,185 | +0.16(+0.98%) |
Jan 12, 2009 | 19.10 | 19.10 | 16.48 | 16.85 | 198,296 | -2.20(-11.53%) |
Jan 09, 2009 | 20.56 | 20.61 | 18.88 | 19.05 | 210,904 | -1.53(-7.43%) |
Jan 08, 2009 | 19.77 | 20.61 | 19.34 | 20.57 | 157,744 | +0.59(+2.93%) |
Jan 07, 2009 | 20.57 | 21.13 | 19.91 | 19.99 | 277,599 | -1.31(-6.15%) |
Jan 06, 2009 | 20.63 | 21.62 | 20.39 | 21.30 | 402,405 | +0.90(+4.40%) |
Jan 05, 2009 | 19.59 | 21.09 | 19.54 | 20.40 | 357,070 | +0.56(+2.81%) |