Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.39 | 14.61 | 14.06 | 14.13 | 3,100,258 | -0.04(-0.27%) |
Mar 30, 2009 | 14.58 | 14.58 | 13.77 | 14.17 | 2,458,826 | -1.28(-8.31%) |
Mar 26, 2009 | 16.48 | 16.66 | 15.19 | 15.45 | 9,376,643 | +0.02(+0.12%) |
Mar 25, 2009 | 15.96 | 16.62 | 14.77 | 15.43 | 4,315,256 | -0.35(-2.23%) |
Mar 24, 2009 | 16.10 | 16.21 | 15.61 | 15.78 | 5,128,201 | -0.87(-5.25%) |
Mar 23, 2009 | 16.27 | 16.66 | 16.09 | 16.66 | 3,376,753 | +1.74(+11.66%) |
Mar 20, 2009 | 15.79 | 15.81 | 14.80 | 14.92 | 4,275,044 | -0.85(-5.38%) |
Mar 19, 2009 | 14.48 | 16.06 | 14.48 | 15.77 | 6,477,814 | +1.70(+12.07%) |
Mar 18, 2009 | 13.89 | 14.24 | 13.05 | 14.07 | 3,797,650 | +0.10(+0.73%) |
Mar 17, 2009 | 13.48 | 13.97 | 13.14 | 13.97 | 5,486,031 | +0.51(+3.82%) |
Mar 16, 2009 | 13.43 | 13.82 | 13.06 | 13.45 | 5,180,856 | -0.23(-1.67%) |
Mar 13, 2009 | 14.50 | 14.74 | 13.49 | 13.68 | 0 | -0.89(-6.13%) |
Mar 12, 2009 | 14.40 | 14.69 | 13.85 | 14.58 | 4,654,139 | +0.41(+2.89%) |
Mar 11, 2009 | 14.24 | 14.68 | 13.59 | 14.17 | 4,495,548 | +0.10(+0.74%) |
Mar 10, 2009 | 13.83 | 14.49 | 13.80 | 14.06 | 5,124,164 | +0.86(+6.48%) |
Mar 09, 2009 | 12.21 | 13.49 | 12.09 | 13.21 | 5,368,179 | +0.80(+6.44%) |
Mar 06, 2009 | 12.44 | 12.75 | 11.90 | 12.41 | 0 | +0.24(+1.95%) |
Mar 05, 2009 | 12.17 | 12.89 | 11.91 | 12.17 | 5,580,353 | -0.29(-2.36%) |
Mar 04, 2009 | 11.70 | 13.04 | 11.59 | 12.47 | 8,147,491 | +2.02(+19.29%) |
Mar 02, 2009 | 11.86 | 11.96 | 10.36 | 10.45 | 6,405,241 | -1.80(-14.67%) |
Feb 27, 2009 | 12.03 | 13.09 | 11.51 | 12.25 | 0 | +0.02(+0.16%) |
Feb 26, 2009 | 12.58 | 12.96 | 12.06 | 12.23 | 7,265,239 | -0.02(-0.16%) |
Feb 25, 2009 | 11.92 | 12.60 | 11.74 | 12.25 | 7,384,599 | +0.56(+4.80%) |
Feb 24, 2009 | 10.95 | 11.80 | 10.62 | 11.69 | 6,129,381 | +0.88(+8.19%) |
Feb 23, 2009 | 11.79 | 11.97 | 10.74 | 10.80 | 5,215,934 | -0.88(-7.57%) |
Feb 20, 2009 | 11.63 | 11.99 | 11.28 | 11.69 | 6,675,160 | -0.30(-2.54%) |
Feb 19, 2009 | 11.98 | 12.20 | 11.53 | 11.99 | 4,171,193 | +0.46(+3.96%) |
Feb 18, 2009 | 12.01 | 12.10 | 11.45 | 11.53 | 4,764,116 | -0.42(-3.50%) |
Feb 17, 2009 | 12.35 | 12.47 | 11.70 | 11.95 | 5,028,138 | -1.03(-7.91%) |
Feb 13, 2009 | 12.56 | 13.37 | 12.49 | 12.98 | 5,320,642 | +0.42(+3.33%) |
Feb 12, 2009 | 11.55 | 12.58 | 11.52 | 12.56 | 4,819,515 | +0.43(+3.53%) |
Feb 11, 2009 | 12.43 | 12.79 | 11.70 | 12.13 | 2,839,412 | -0.16(-1.31%) |
Feb 10, 2009 | 13.19 | 13.61 | 12.09 | 12.29 | 6,030,923 | -1.04(-7.78%) |
Feb 09, 2009 | 13.11 | 13.53 | 12.60 | 13.33 | 5,786,060 | +0.26(+1.96%) |
Feb 06, 2009 | 12.48 | 13.16 | 12.12 | 13.07 | 7,751,814 | +0.41(+3.23%) |
Feb 05, 2009 | 12.09 | 12.80 | 11.80 | 12.67 | 3,618,859 | +0.42(+3.42%) |
Feb 04, 2009 | 11.90 | 12.44 | 11.64 | 12.25 | 2,918,263 | +0.51(+4.38%) |
Feb 03, 2009 | 11.66 | 11.82 | 11.18 | 11.73 | 3,768,500 | +0.41(+3.61%) |
Feb 02, 2009 | 11.32 | 11.65 | 11.09 | 11.32 | 3,527,582 | -0.31(-2.70%) |
Jan 30, 2009 | 12.37 | 12.56 | 11.51 | 11.64 | 0 | -0.42(-3.47%) |
Jan 29, 2009 | 12.25 | 12.25 | 11.55 | 12.06 | 3,800,997 | -0.62(-4.88%) |
Jan 28, 2009 | 11.97 | 12.71 | 11.97 | 12.67 | 3,722,157 | +0.90(+7.67%) |
Jan 27, 2009 | 11.66 | 12.14 | 11.47 | 11.77 | 4,582,344 | +0.11(+0.98%) |
Jan 26, 2009 | 10.99 | 12.02 | 10.89 | 11.66 | 5,342,207 | +0.79(+7.26%) |
Jan 23, 2009 | 9.556 | 10.98 | 9.337 | 10.87 | 3,970,765 | +0.96(+9.69%) |
Jan 22, 2009 | 10.16 | 10.44 | 9.718 | 9.908 | 3,665,002 | -0.53(-5.10%) |
Jan 21, 2009 | 9.661 | 10.46 | 9.366 | 10.44 | 3,770,479 | +0.99(+10.46%) |
Jan 20, 2009 | 9.917 | 10.24 | 9.328 | 9.451 | 3,752,950 | -0.78(-7.62%) |
Jan 16, 2009 | 10.39 | 10.74 | 9.651 | 10.23 | 2,826,160 | +0.16(+1.60%) |
Jan 15, 2009 | 9.803 | 10.14 | 9.138 | 10.07 | 3,190,844 | +0.25(+2.52%) |
Jan 14, 2009 | 10.55 | 10.80 | 9.623 | 9.822 | 2,917,921 | -0.97(-8.99%) |
Jan 13, 2009 | 10.41 | 10.90 | 10.08 | 10.79 | 3,817,572 | +0.42(+4.03%) |
Jan 12, 2009 | 10.74 | 10.75 | 10.14 | 10.37 | 2,585,339 | -0.64(-5.79%) |
Jan 09, 2009 | 11.59 | 11.64 | 10.51 | 11.01 | 2,994,479 | -0.48(-4.22%) |
Jan 08, 2009 | 11.45 | 11.64 | 11.08 | 11.50 | 4,077,985 | -0.10(-0.90%) |
Jan 07, 2009 | 12.73 | 12.73 | 11.29 | 11.60 | 2,972,938 | -1.40(-10.75%) |
Jan 06, 2009 | 13.30 | 14.02 | 12.86 | 13.00 | 3,928,193 | -0.05(-0.36%) |
Jan 05, 2009 | 12.27 | 13.37 | 12.27 | 13.05 | 4,789,083 | +0.71(+5.78%) |
Jan 02, 2009 | 10.47 | 12.47 | 10.39 | 12.33 | 0 | +1.95(+18.77%) |