Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.67 | 13.10 | 12.59 | 12.94 | 1,940,014 | +0.27(+2.13%) |
Mar 30, 2009 | 13.28 | 13.60 | 12.46 | 12.67 | 1,738,560 | -1.46(-10.33%) |
Mar 26, 2009 | 13.76 | 14.24 | 13.49 | 14.13 | 4,063,835 | +0.38(+2.76%) |
Mar 25, 2009 | 14.02 | 14.19 | 13.15 | 13.75 | 2,146,594 | +0.08(+0.59%) |
Mar 24, 2009 | 13.79 | 14.16 | 13.65 | 13.67 | 1,566,727 | -0.24(-1.73%) |
Mar 23, 2009 | 13.46 | 13.95 | 13.35 | 13.91 | 1,774,626 | +1.31(+10.40%) |
Mar 20, 2009 | 12.95 | 13.06 | 12.39 | 12.60 | 1,758,779 | -0.37(-2.82%) |
Mar 19, 2009 | 13.32 | 13.39 | 12.73 | 12.96 | 1,572,883 | -0.13(-1.00%) |
Mar 18, 2009 | 12.50 | 13.41 | 12.42 | 13.10 | 2,404,797 | +0.37(+2.88%) |
Mar 17, 2009 | 12.06 | 12.77 | 12.06 | 12.73 | 1,345,156 | +0.67(+5.56%) |
Mar 16, 2009 | 13.04 | 13.08 | 12.05 | 12.06 | 1,855,286 | -0.74(-5.78%) |
Mar 13, 2009 | 12.55 | 13.29 | 12.49 | 12.80 | 0 | +0.32(+2.56%) |
Mar 12, 2009 | 11.60 | 12.62 | 11.46 | 12.48 | 2,675,800 | +0.70(+5.94%) |
Mar 11, 2009 | 11.26 | 12.02 | 11.10 | 11.78 | 2,970,821 | +0.78(+7.09%) |
Mar 10, 2009 | 9.780 | 11.05 | 9.760 | 11.00 | 4,236,778 | +1.53(+16.16%) |
Mar 09, 2009 | 10.34 | 10.34 | 9.340 | 9.470 | 3,810,400 | -0.88(-8.50%) |
Mar 06, 2009 | 10.23 | 10.77 | 9.960 | 10.35 | 0 | +0.08(+0.78%) |
Mar 05, 2009 | 11.39 | 11.56 | 10.27 | 10.27 | 3,385,488 | -1.33(-11.47%) |
Mar 04, 2009 | 11.40 | 11.96 | 11.26 | 11.60 | 3,288,972 | -0.33(-2.77%) |
Mar 02, 2009 | 12.73 | 12.73 | 11.87 | 11.93 | 3,065,246 | -1.06(-8.16%) |
Feb 27, 2009 | 13.10 | 13.38 | 12.69 | 12.99 | 0 | -0.32(-2.40%) |
Feb 26, 2009 | 13.00 | 14.46 | 12.43 | 13.31 | 4,400,441 | -0.06(-0.45%) |
Feb 25, 2009 | 12.93 | 13.51 | 12.62 | 13.37 | 3,509,238 | +0.46(+3.56%) |
Feb 24, 2009 | 12.01 | 13.07 | 11.89 | 12.91 | 4,429,586 | +0.99(+8.31%) |
Feb 23, 2009 | 12.01 | 12.30 | 11.82 | 11.92 | 2,003,105 | -0.20(-1.65%) |
Feb 21, 2009 | 12.00 | 12.38 | 11.67 | 12.12 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 12.00 | 12.38 | 11.67 | 12.12 | 2,341,930 | -0.13(-1.06%) |
Feb 19, 2009 | 12.50 | 12.82 | 12.18 | 12.25 | 2,031,373 | -0.03(-0.24%) |
Feb 18, 2009 | 12.89 | 13.23 | 12.09 | 12.28 | 2,245,642 | -0.72(-5.54%) |
Feb 17, 2009 | 13.34 | 13.34 | 12.90 | 13.00 | 3,133,452 | -0.90(-6.47%) |
Feb 14, 2009 | 13.80 | 14.20 | 13.62 | 13.90 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 13.80 | 14.20 | 13.62 | 13.90 | 2,603,715 | -0.08(-0.57%) |
Feb 12, 2009 | 13.44 | 14.05 | 13.44 | 13.98 | 2,953,706 | +0.07(+0.50%) |
Feb 11, 2009 | 14.13 | 14.47 | 13.63 | 13.91 | 2,225,794 | -0.15(-1.07%) |
Feb 10, 2009 | 14.87 | 15.40 | 13.94 | 14.06 | 3,716,536 | -1.07(-7.07%) |
Feb 09, 2009 | 15.00 | 15.57 | 14.84 | 15.13 | 2,272,583 | +0.02(+0.13%) |
Feb 06, 2009 | 14.54 | 15.25 | 14.52 | 15.11 | 2,023,749 | +0.42(+2.86%) |
Feb 05, 2009 | 14.57 | 14.97 | 14.25 | 14.69 | 2,196,730 | -0.14(-0.94%) |
Feb 04, 2009 | 15.42 | 15.49 | 14.66 | 14.83 | 2,541,344 | -0.53(-3.45%) |
Feb 03, 2009 | 15.70 | 16.03 | 14.87 | 15.36 | 2,678,611 | -0.25(-1.60%) |
Feb 02, 2009 | 15.83 | 16.02 | 15.30 | 15.61 | 1,716,213 | -0.42(-2.62%) |
Jan 30, 2009 | 16.68 | 16.95 | 15.83 | 16.03 | 0 | -0.49(-2.97%) |
Jan 29, 2009 | 17.35 | 17.35 | 16.25 | 16.52 | 2,457,048 | -0.83(-4.78%) |
Jan 28, 2009 | 16.64 | 17.46 | 16.42 | 17.35 | 3,120,806 | +0.98(+5.99%) |
Jan 27, 2009 | 16.24 | 16.64 | 16.07 | 16.37 | 1,760,960 | +0.43(+2.70%) |
Jan 26, 2009 | 16.67 | 17.05 | 15.60 | 15.94 | 2,503,470 | -0.27(-1.67%) |
Jan 24, 2009 | 16.29 | 16.38 | 15.74 | 16.21 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 16.29 | 16.38 | 15.74 | 16.21 | 2,826,580 | -0.38(-2.29%) |
Jan 22, 2009 | 17.08 | 17.21 | 16.43 | 16.59 | 2,436,641 | -0.68(-3.94%) |
Jan 21, 2009 | 16.18 | 17.27 | 16.18 | 17.27 | 1,652,150 | +0.96(+5.89%) |
Jan 20, 2009 | 17.61 | 17.75 | 16.20 | 16.31 | 3,334,323 | -1.50(-8.42%) |
Jan 16, 2009 | 18.18 | 18.47 | 17.21 | 17.81 | 3,209,513 | -0.11(-0.61%) |
Jan 15, 2009 | 17.62 | 18.50 | 16.72 | 17.92 | 4,144,730 | +0.38(+2.17%) |
Jan 14, 2009 | 17.72 | 17.84 | 16.79 | 17.54 | 3,957,503 | -0.19(-1.07%) |
Jan 13, 2009 | 18.07 | 18.24 | 17.47 | 17.73 | 3,604,250 | -0.35(-1.94%) |
Jan 12, 2009 | 18.04 | 18.22 | 17.39 | 18.08 | 4,732,869 | -0.20(-1.09%) |
Jan 10, 2009 | 19.20 | 19.32 | 17.84 | 18.28 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 19.20 | 19.32 | 17.84 | 18.28 | 2,412,730 | -0.96(-4.99%) |
Jan 08, 2009 | 17.00 | 19.36 | 16.69 | 19.24 | 7,046,536 | +2.64(+15.90%) |
Jan 07, 2009 | 16.85 | 16.85 | 15.00 | 16.60 | 2,728,379 | -0.33(-1.95%) |
Jan 06, 2009 | 16.70 | 17.71 | 16.70 | 16.93 | 3,886,321 | +0.25(+1.50%) |
Jan 05, 2009 | 17.29 | 17.29 | 16.19 | 16.68 | 3,976,248 | -0.70(-4.03%) |
Jan 02, 2009 | 16.99 | 17.46 | 16.26 | 17.38 | 0 | +0.54(+3.21%) |