Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.54 | 12.87 | 12.51 | 12.63 | 2,708,540 | +0.21(+1.72%) |
Mar 30, 2009 | 12.53 | 12.53 | 12.15 | 12.42 | 4,230,303 | -0.96(-7.20%) |
Mar 26, 2009 | 13.30 | 13.57 | 13.18 | 13.38 | 3,841,717 | +0.39(+3.00%) |
Mar 25, 2009 | 13.01 | 13.40 | 12.61 | 12.99 | 4,081,461 | -0.08(-0.62%) |
Mar 24, 2009 | 12.92 | 13.28 | 12.71 | 13.07 | 3,071,508 | -0.29(-2.15%) |
Mar 23, 2009 | 13.12 | 13.36 | 13.08 | 13.36 | 3,072,641 | +0.72(+5.70%) |
Mar 20, 2009 | 12.66 | 13.09 | 12.53 | 12.64 | 4,899,294 | -0.37(-2.83%) |
Mar 19, 2009 | 12.80 | 13.13 | 12.72 | 13.01 | 5,091,192 | +0.49(+3.94%) |
Mar 18, 2009 | 12.21 | 12.56 | 11.60 | 12.51 | 6,297,427 | +0.26(+2.16%) |
Mar 17, 2009 | 11.59 | 12.25 | 11.31 | 12.25 | 4,295,042 | +0.63(+5.45%) |
Mar 16, 2009 | 11.37 | 12.04 | 11.20 | 11.62 | 4,208,127 | +0.29(+2.60%) |
Mar 13, 2009 | 11.48 | 11.49 | 10.72 | 11.32 | 0 | -0.16(-1.41%) |
Mar 12, 2009 | 11.45 | 11.58 | 11.01 | 11.48 | 4,446,643 | +0.04(+0.32%) |
Mar 11, 2009 | 10.90 | 11.56 | 10.75 | 11.45 | 4,926,109 | +0.43(+3.94%) |
Mar 10, 2009 | 10.59 | 11.07 | 10.59 | 11.01 | 4,310,962 | +0.65(+6.25%) |
Mar 09, 2009 | 10.20 | 10.72 | 10.12 | 10.37 | 3,613,048 | -0.15(-1.47%) |
Mar 06, 2009 | 10.45 | 10.75 | 10.12 | 10.52 | 0 | +0.25(+2.42%) |
Mar 05, 2009 | 10.63 | 10.84 | 10.25 | 10.27 | 2,548,768 | -0.52(-4.82%) |
Mar 04, 2009 | 10.51 | 10.95 | 10.42 | 10.79 | 6,256,927 | +0.76(+7.55%) |
Mar 02, 2009 | 10.51 | 10.53 | 9.711 | 10.03 | 9,232,171 | -0.69(-6.45%) |
Feb 27, 2009 | 10.81 | 10.88 | 10.16 | 10.73 | 0 | +0.20(+1.89%) |
Feb 26, 2009 | 10.38 | 10.70 | 10.28 | 10.53 | 6,676,074 | +0.22(+2.14%) |
Feb 25, 2009 | 10.12 | 10.42 | 9.785 | 10.31 | 6,978,317 | +0.23(+2.26%) |
Feb 24, 2009 | 9.549 | 10.12 | 9.455 | 10.08 | 4,996,151 | +0.55(+5.79%) |
Feb 23, 2009 | 10.28 | 10.30 | 9.454 | 9.527 | 4,979,987 | -0.65(-6.36%) |
Feb 20, 2009 | 10.23 | 10.36 | 9.998 | 10.17 | 5,594,974 | -0.12(-1.14%) |
Feb 19, 2009 | 10.56 | 10.85 | 10.24 | 10.29 | 8,504,591 | -0.89(-7.96%) |
Feb 18, 2009 | 10.62 | 11.27 | 10.45 | 11.18 | 6,381,628 | +0.61(+5.78%) |
Feb 17, 2009 | 11.10 | 11.10 | 10.34 | 10.57 | 4,802,721 | -0.83(-7.29%) |
Feb 13, 2009 | 11.66 | 11.79 | 11.09 | 11.40 | 4,409,811 | -0.24(-2.02%) |
Feb 12, 2009 | 11.69 | 11.78 | 11.17 | 11.64 | 4,480,038 | -0.07(-0.57%) |
Feb 11, 2009 | 12.21 | 12.44 | 11.60 | 11.70 | 4,433,201 | -0.52(-4.27%) |
Feb 10, 2009 | 12.59 | 12.87 | 12.09 | 12.23 | 4,626,408 | -0.32(-2.58%) |
Feb 09, 2009 | 12.15 | 12.71 | 12.14 | 12.55 | 3,749,192 | +0.46(+3.83%) |
Feb 06, 2009 | 11.70 | 12.60 | 11.53 | 12.09 | 4,502,779 | +0.33(+2.82%) |
Feb 05, 2009 | 11.77 | 11.80 | 11.43 | 11.76 | 4,561,090 | +0.12(+1.01%) |
Feb 04, 2009 | 12.21 | 12.46 | 11.40 | 11.64 | 5,106,400 | -0.56(-4.58%) |
Feb 03, 2009 | 11.52 | 12.23 | 11.52 | 12.20 | 3,283,176 | +0.57(+4.87%) |
Feb 02, 2009 | 11.99 | 12.15 | 11.29 | 11.63 | 4,649,817 | -0.52(-4.30%) |
Jan 30, 2009 | 12.63 | 12.66 | 12.06 | 12.15 | 0 | -0.42(-3.33%) |
Jan 29, 2009 | 12.87 | 12.92 | 12.54 | 12.57 | 2,976,539 | -0.32(-2.45%) |
Jan 28, 2009 | 12.74 | 13.10 | 12.26 | 12.89 | 4,209,597 | +0.57(+4.60%) |
Jan 27, 2009 | 12.31 | 12.52 | 12.10 | 12.32 | 3,727,106 | +0.10(+0.78%) |
Jan 26, 2009 | 12.62 | 12.75 | 11.94 | 12.23 | 3,118,650 | -0.15(-1.19%) |
Jan 23, 2009 | 11.98 | 12.65 | 11.68 | 12.37 | 3,136,746 | +0.23(+1.88%) |
Jan 22, 2009 | 12.37 | 12.48 | 11.93 | 12.15 | 4,145,197 | -0.57(-4.46%) |
Jan 21, 2009 | 12.32 | 12.76 | 11.80 | 12.71 | 4,125,071 | +0.49(+3.97%) |
Jan 20, 2009 | 12.66 | 12.94 | 12.21 | 12.23 | 4,672,029 | -0.68(-5.24%) |
Jan 16, 2009 | 13.18 | 13.23 | 12.40 | 12.90 | 3,819,575 | +0.19(+1.50%) |
Jan 15, 2009 | 12.59 | 12.75 | 11.84 | 12.71 | 5,544,628 | +0.10(+0.82%) |
Jan 14, 2009 | 13.03 | 13.03 | 12.22 | 12.61 | 3,711,791 | -0.85(-6.29%) |
Jan 13, 2009 | 13.07 | 13.65 | 12.85 | 13.46 | 4,191,915 | +0.31(+2.35%) |
Jan 12, 2009 | 13.68 | 13.68 | 13.02 | 13.15 | 3,177,624 | -0.93(-6.64%) |
Jan 09, 2009 | 14.84 | 15.25 | 14.01 | 14.08 | 4,210,494 | -0.71(-4.82%) |
Jan 08, 2009 | 14.26 | 14.96 | 14.01 | 14.79 | 3,814,379 | +0.29(+2.03%) |
Jan 07, 2009 | 15.01 | 15.01 | 14.30 | 14.50 | 4,077,101 | -0.53(-3.52%) |
Jan 06, 2009 | 14.21 | 15.43 | 13.99 | 15.03 | 7,216,945 | +0.68(+4.77%) |
Jan 05, 2009 | 14.35 | 14.78 | 13.90 | 14.35 | 4,992,576 | +0.11(+0.77%) |
Jan 02, 2009 | 12.92 | 14.32 | 12.70 | 14.24 | 0 | +1.54(+12.17%) |