Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.38 | 13.38 | 13.29 | 13.29 | 4,004 | +0.36(+2.82%) |
Mar 30, 2009 | 13.12 | 13.13 | 12.87 | 12.92 | 9,650 | -0.78(-5.70%) |
Mar 26, 2009 | 13.67 | 13.77 | 13.56 | 13.70 | 3,587 | +0.34(+2.52%) |
Mar 25, 2009 | 13.45 | 13.62 | 13.37 | 13.37 | 10,133 | -0.08(-0.60%) |
Mar 24, 2009 | 13.55 | 13.62 | 13.43 | 13.45 | 3,147 | -0.11(-0.83%) |
Mar 23, 2009 | 13.15 | 13.56 | 11.72 | 13.56 | 7,571 | +0.59(+4.58%) |
Mar 20, 2009 | 13.18 | 13.22 | 12.95 | 12.97 | 2,376 | -0.27(-2.07%) |
Mar 19, 2009 | 13.50 | 13.50 | 13.24 | 13.24 | 4,067 | -0.02(-0.13%) |
Mar 18, 2009 | 12.75 | 13.26 | 12.75 | 13.26 | 12,877 | +0.41(+3.19%) |
Mar 17, 2009 | 12.71 | 12.85 | 12.71 | 12.85 | 1,139 | +0.20(+1.60%) |
Mar 16, 2009 | 12.84 | 12.84 | 12.65 | 12.65 | 1,488 | +0.11(+0.90%) |
Mar 13, 2009 | 12.56 | 12.71 | 12.46 | 12.53 | 0 | +0.36(+2.95%) |
Mar 12, 2009 | 12.37 | 12.37 | 12.15 | 12.18 | 3,454 | -0.02(-0.13%) |
Mar 11, 2009 | 12.21 | 12.37 | 12.19 | 12.19 | 2,957 | +0.12(+0.95%) |
Mar 10, 2009 | 11.93 | 12.17 | 11.79 | 12.08 | 8,193 | +0.44(+3.76%) |
Mar 09, 2009 | 11.60 | 11.74 | 11.60 | 11.64 | 71,883 | -0.34(-2.81%) |
Mar 06, 2009 | 12.05 | 12.05 | 11.94 | 11.98 | 0 | -0.09(-0.74%) |
Mar 05, 2009 | 12.36 | 12.36 | 12.06 | 12.06 | 3,573 | -0.38(-3.06%) |
Mar 04, 2009 | 12.33 | 12.45 | 12.33 | 12.45 | 3,967 | +0.33(+2.70%) |
Mar 02, 2009 | 12.68 | 12.68 | 12.12 | 12.12 | 8,657 | -0.71(-5.56%) |
Feb 27, 2009 | 12.77 | 12.83 | 12.77 | 12.83 | 0 | -0.11(-0.87%) |
Feb 26, 2009 | 12.98 | 13.01 | 12.94 | 12.94 | 1,430 | +0.18(+1.43%) |
Feb 25, 2009 | 12.71 | 12.76 | 12.71 | 12.76 | 533 | -0.17(-1.35%) |
Feb 24, 2009 | 12.65 | 12.94 | 12.62 | 12.94 | 6,196 | +0.25(+2.00%) |
Feb 23, 2009 | 13.07 | 13.24 | 12.67 | 12.68 | 8,767 | -0.34(-2.65%) |
Feb 20, 2009 | 12.88 | 13.36 | 12.88 | 13.03 | 4,294 | -0.59(-4.32%) |
Feb 19, 2009 | 13.40 | 13.62 | 13.40 | 13.62 | 1,515 | +0.41(+3.10%) |
Feb 18, 2009 | 13.15 | 13.42 | 13.15 | 13.21 | 1,338 | -0.03(-0.25%) |
Feb 17, 2009 | 13.43 | 13.47 | 13.24 | 13.24 | 8,388 | -1.13(-7.87%) |
Feb 13, 2009 | 14.29 | 14.55 | 14.15 | 14.37 | 9,117 | +0.24(+1.68%) |
Feb 12, 2009 | 14.18 | 14.18 | 13.96 | 14.13 | 505 | +0.04(+0.25%) |
Feb 11, 2009 | 14.08 | 14.10 | 14.08 | 14.10 | 5,957 | -0.05(-0.38%) |
Feb 10, 2009 | 14.15 | 14.61 | 14.07 | 14.15 | 6,528 | -0.49(-3.33%) |
Feb 09, 2009 | 14.64 | 14.71 | 14.42 | 14.64 | 2,683 | +0.46(+3.27%) |
Feb 06, 2009 | 13.93 | 14.43 | 13.93 | 14.17 | 2,119 | +0.32(+2.32%) |
Feb 05, 2009 | 13.75 | 13.85 | 13.75 | 13.85 | 779 | +0.31(+2.28%) |
Feb 04, 2009 | 13.66 | 13.79 | 13.54 | 13.54 | 6,339 | +0.10(+0.75%) |
Feb 03, 2009 | 13.50 | 13.50 | 13.18 | 13.44 | 5,654 | +0.18(+1.34%) |
Feb 02, 2009 | 13.05 | 13.26 | 13.05 | 13.26 | 4,156 | -0.30(-2.19%) |
Jan 30, 2009 | 13.70 | 13.70 | 13.56 | 13.56 | 0 | -0.05(-0.39%) |
Jan 29, 2009 | 13.56 | 13.62 | 13.55 | 13.62 | 5,928 | -0.40(-2.88%) |
Jan 28, 2009 | 13.54 | 14.04 | 13.54 | 14.02 | 16,537 | +0.60(+4.47%) |
Jan 27, 2009 | 13.57 | 13.57 | 13.40 | 13.42 | 5,999 | +0.12(+0.89%) |
Jan 26, 2009 | 13.16 | 13.30 | 13.16 | 13.30 | 1,649 | +0.37(+2.85%) |
Jan 23, 2009 | 12.76 | 13.01 | 12.76 | 12.93 | 2,614 | -0.39(-2.92%) |
Jan 22, 2009 | 13.50 | 13.50 | 13.32 | 13.32 | 1,010 | -0.26(-1.91%) |
Jan 21, 2009 | 13.29 | 13.58 | 13.15 | 13.58 | 2,971 | +0.68(+5.25%) |
Jan 20, 2009 | 13.50 | 13.50 | 12.90 | 12.90 | 11,832 | -1.37(-9.58%) |
Jan 16, 2009 | 14.32 | 14.43 | 14.14 | 14.27 | 36,823 | -0.24(-1.64%) |
Jan 15, 2009 | 14.16 | 14.51 | 14.16 | 14.51 | 5,824 | +0.17(+1.20%) |
Jan 14, 2009 | 14.10 | 14.33 | 14.10 | 14.33 | 1,772 | -0.11(-0.78%) |
Jan 13, 2009 | 14.74 | 14.76 | 14.44 | 14.45 | 11,080 | -0.50(-3.34%) |
Jan 12, 2009 | 15.04 | 15.06 | 14.90 | 14.95 | 7,957 | -0.31(-2.06%) |
Jan 09, 2009 | 15.56 | 15.69 | 15.26 | 15.26 | 2,558 | -0.42(-2.65%) |
Jan 08, 2009 | 15.54 | 15.68 | 15.54 | 15.68 | 1,683 | -0.01(-0.08%) |
Jan 07, 2009 | 15.62 | 15.70 | 15.36 | 15.69 | 13,394 | +0.07(+0.42%) |
Jan 06, 2009 | 15.38 | 15.63 | 15.22 | 15.62 | 4,351 | +0.46(+3.04%) |
Jan 05, 2009 | 15.26 | 15.32 | 15.16 | 15.16 | 3,615 | -0.16(-1.07%) |
Jan 02, 2009 | 15.11 | 15.33 | 15.11 | 15.33 | 0 | +0.33(+2.18%) |