Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.12 | 13.35 | 12.95 | 13.35 | 6,236,660 | +0.40(+3.09%) |
Mar 30, 2009 | 12.80 | 13.94 | 12.95 | 12.95 | 4,876,481 | -0.73(-5.34%) |
Mar 26, 2009 | 13.98 | 13.68 | 13.64 | 13.68 | 6,435,434 | +0.04(+0.29%) |
Mar 25, 2009 | 13.94 | 13.94 | 13.64 | 13.64 | 5,422,092 | -0.30(-2.15%) |
Mar 24, 2009 | 14.20 | 14.47 | 13.94 | 13.94 | 6,692,762 | -0.53(-3.66%) |
Mar 23, 2009 | 13.80 | 14.50 | 14.47 | 14.47 | 7,563,409 | +1.47(+11.31%) |
Mar 20, 2009 | 13.86 | 13.95 | 13.00 | 13.00 | 7,037,321 | -0.95(-6.81%) |
Mar 19, 2009 | 13.79 | 14.25 | 13.24 | 13.95 | 7,609,207 | +0.71(+5.36%) |
Mar 18, 2009 | 13.32 | 13.49 | 13.19 | 13.24 | 4,643,113 | -0.25(-1.85%) |
Mar 17, 2009 | 12.88 | 13.49 | 12.70 | 13.49 | 4,884,583 | +0.79(+6.22%) |
Mar 16, 2009 | 12.66 | 13.07 | 12.52 | 12.70 | 6,805,172 | -0.09(-0.70%) |
Mar 13, 2009 | 13.20 | 13.20 | 12.67 | 12.79 | 4,025,414 | -0.20(-1.54%) |
Mar 12, 2009 | 12.41 | 13.07 | 12.20 | 12.99 | 4,834,521 | +0.72(+5.87%) |
Mar 11, 2009 | 12.40 | 12.80 | 12.10 | 12.27 | 6,735,337 | -0.24(-1.92%) |
Mar 10, 2009 | 12.29 | 12.54 | 12.16 | 12.51 | 8,883,658 | +0.52(+4.34%) |
Mar 09, 2009 | 11.45 | 12.19 | 11.36 | 11.99 | 5,877,933 | +0.55(+4.81%) |
Mar 06, 2009 | 11.46 | 11.95 | 11.27 | 11.44 | 4,476,219 | +0.06(+0.53%) |
Mar 05, 2009 | 11.35 | 11.64 | 11.11 | 11.38 | 5,689,204 | -0.10(-0.87%) |
Mar 04, 2009 | 11.25 | 11.52 | 11.03 | 11.48 | 4,747,648 | +0.62(+5.71%) |
Mar 02, 2009 | 11.60 | 11.78 | 10.65 | 10.86 | 4,267,158 | -1.09(-9.12%) |
Feb 27, 2009 | 11.29 | 12.05 | 11.15 | 11.95 | 7,102,450 | +0.25(+2.14%) |
Feb 26, 2009 | 11.39 | 12.05 | 11.27 | 11.70 | 7,159,696 | +0.64(+5.79%) |
Feb 25, 2009 | 10.80 | 11.21 | 10.38 | 11.06 | 5,417,574 | +0.38(+3.56%) |
Feb 24, 2009 | 10.20 | 10.68 | 9.920 | 10.68 | 5,108,093 | +0.67(+6.69%) |
Feb 23, 2009 | 10.96 | 10.96 | 9.980 | 10.01 | 4,467,678 | -0.65(-6.10%) |
Feb 20, 2009 | 11.00 | 11.15 | 10.42 | 10.66 | 4,990,590 | -0.61(-5.41%) |
Feb 19, 2009 | 11.22 | 11.49 | 11.05 | 11.27 | 6,519,248 | +0.28(+2.55%) |
Feb 18, 2009 | 11.55 | 11.65 | 10.94 | 10.99 | 5,244,036 | -0.56(-4.85%) |
Feb 17, 2009 | 11.79 | 11.79 | 11.46 | 11.55 | 4,276,083 | -0.50(-4.15%) |
Feb 13, 2009 | 12.29 | 12.37 | 12.05 | 12.05 | 3,266,747 | -0.19(-1.55%) |
Feb 12, 2009 | 12.24 | 12.44 | 11.87 | 12.24 | 4,800,045 | -0.08(-0.65%) |
Feb 11, 2009 | 12.65 | 12.87 | 12.16 | 12.32 | 3,895,258 | -0.28(-2.22%) |
Feb 10, 2009 | 13.46 | 13.53 | 12.50 | 12.60 | 3,482,067 | -0.74(-5.55%) |
Feb 09, 2009 | 13.10 | 13.55 | 13.00 | 13.34 | 4,125,030 | +0.53(+4.14%) |
Feb 06, 2009 | 12.50 | 13.00 | 12.45 | 12.81 | 6,768,081 | -0.04(-0.31%) |
Feb 05, 2009 | 12.44 | 12.89 | 12.12 | 12.85 | 5,197,999 | +0.41(+3.30%) |
Feb 04, 2009 | 12.11 | 12.49 | 11.95 | 12.44 | 5,684,009 | +0.49(+4.10%) |
Feb 03, 2009 | 11.61 | 12.06 | 11.51 | 11.95 | 3,451,744 | +0.28(+2.40%) |
Feb 02, 2009 | 11.22 | 11.73 | 11.22 | 11.67 | 2,111,339 | +0.06(+0.52%) |
Jan 30, 2009 | 12.18 | 12.18 | 11.41 | 11.61 | 5,336,228 | -0.30(-2.52%) |
Jan 29, 2009 | 11.90 | 12.17 | 11.74 | 11.91 | 2,860,407 | -0.19(-1.57%) |
Jan 28, 2009 | 12.23 | 12.29 | 11.97 | 12.10 | 6,840,315 | +0.15(+1.26%) |
Jan 27, 2009 | 12.03 | 12.05 | 11.66 | 11.95 | 3,342,593 | -0.10(-0.83%) |
Jan 26, 2009 | 11.95 | 12.36 | 11.76 | 12.05 | 4,491,348 | +0.30(+2.55%) |
Jan 23, 2009 | 11.15 | 11.88 | 10.94 | 11.75 | 3,494,414 | +0.47(+4.17%) |
Jan 22, 2009 | 11.44 | 11.63 | 11.10 | 11.28 | 3,716,982 | -0.52(-4.41%) |
Jan 21, 2009 | 11.50 | 11.80 | 10.91 | 11.80 | 4,347,504 | +0.68(+6.12%) |
Jan 20, 2009 | 11.69 | 11.69 | 10.77 | 11.12 | 10,366,965 | -0.64(-5.44%) |
Jan 19, 2009 | 11.82 | 11.99 | 11.56 | 11.76 | 2,149,794 | -0.23(-1.92%) |
Jan 16, 2009 | 12.41 | 12.41 | 11.66 | 11.99 | 4,252,536 | +0.01(+0.08%) |
Jan 15, 2009 | 11.90 | 11.98 | 11.18 | 11.98 | 5,030,068 | +0.12(+1.01%) |
Jan 14, 2009 | 12.15 | 12.19 | 11.62 | 11.86 | 3,216,038 | -0.48(-3.89%) |
Jan 13, 2009 | 12.09 | 12.45 | 11.94 | 12.34 | 4,017,583 | +0.39(+3.26%) |
Jan 12, 2009 | 12.13 | 12.23 | 11.89 | 11.95 | 2,950,142 | -0.52(-4.17%) |
Jan 09, 2009 | 12.73 | 13.06 | 12.42 | 12.47 | 3,376,817 | -0.38(-2.96%) |
Jan 08, 2009 | 12.37 | 12.93 | 12.29 | 12.85 | 3,862,575 | +0.27(+2.15%) |
Jan 07, 2009 | 13.04 | 13.18 | 12.38 | 12.58 | 4,255,314 | -0.95(-7.02%) |
Jan 06, 2009 | 13.55 | 13.85 | 13.34 | 13.53 | 5,329,224 | +0.38(+2.89%) |
Jan 05, 2009 | 12.89 | 13.30 | 12.85 | 13.15 | 6,345,910 | +0.25(+1.94%) |
Jan 02, 2009 | 12.10 | 12.96 | 12.10 | 12.90 | 3,441,664 | +0.72(+5.91%) |