Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.59 | 11.82 | 11.48 | 11.69 | 2,851,607 | +0.41(+3.67%) |
Mar 30, 2009 | 11.33 | 11.36 | 11.15 | 11.28 | 3,452,448 | -0.62(-5.19%) |
Mar 26, 2009 | 11.81 | 11.90 | 11.70 | 11.90 | 2,031,498 | +0.01(+0.05%) |
Mar 25, 2009 | 11.71 | 11.95 | 11.68 | 11.89 | 3,144,961 | +0.38(+3.27%) |
Mar 24, 2009 | 11.52 | 11.65 | 11.30 | 11.51 | 2,112,132 | +0.21(+1.86%) |
Mar 23, 2009 | 11.13 | 11.32 | 11.07 | 11.30 | 2,914,418 | +0.40(+3.62%) |
Mar 20, 2009 | 11.08 | 11.10 | 10.87 | 10.91 | 2,938,283 | -0.34(-3.02%) |
Mar 19, 2009 | 11.40 | 11.43 | 11.13 | 11.25 | 2,208,581 | -0.17(-1.46%) |
Mar 18, 2009 | 11.26 | 11.52 | 11.11 | 11.42 | 1,895,467 | +0.05(+0.43%) |
Mar 17, 2009 | 11.21 | 11.39 | 11.17 | 11.37 | 1,584,518 | -0.02(-0.22%) |
Mar 16, 2009 | 11.57 | 11.61 | 11.39 | 11.39 | 2,154,071 | +0.14(+1.21%) |
Mar 13, 2009 | 11.14 | 11.27 | 11.09 | 11.26 | 0 | +0.02(+0.17%) |
Mar 12, 2009 | 11.01 | 11.27 | 10.90 | 11.24 | 3,215,862 | +0.23(+2.13%) |
Mar 11, 2009 | 11.08 | 11.08 | 10.92 | 11.00 | 2,033,563 | +0.06(+0.51%) |
Mar 10, 2009 | 10.76 | 11.09 | 10.71 | 10.95 | 2,036,505 | +0.42(+3.99%) |
Mar 09, 2009 | 10.58 | 10.75 | 10.47 | 10.53 | 2,130,179 | -0.53(-4.75%) |
Mar 06, 2009 | 11.26 | 11.31 | 10.82 | 11.05 | 0 | +0.06(+0.56%) |
Mar 05, 2009 | 11.32 | 11.35 | 10.97 | 10.99 | 1,304,247 | -0.45(-3.94%) |
Mar 04, 2009 | 11.14 | 11.62 | 11.13 | 11.44 | 2,906,572 | +0.09(+0.76%) |
Mar 02, 2009 | 11.69 | 11.69 | 11.33 | 11.35 | 2,488,864 | -0.56(-4.67%) |
Feb 27, 2009 | 11.75 | 12.14 | 11.71 | 11.91 | 0 | +0.07(+0.57%) |
Feb 26, 2009 | 12.06 | 12.11 | 11.83 | 11.84 | 2,738,036 | -0.20(-1.69%) |
Feb 25, 2009 | 12.08 | 12.24 | 12.01 | 12.05 | 2,475,657 | -0.10(-0.81%) |
Feb 24, 2009 | 11.99 | 12.21 | 11.88 | 12.14 | 3,204,210 | +0.20(+1.71%) |
Feb 23, 2009 | 12.40 | 12.40 | 11.92 | 11.94 | 2,465,380 | -0.06(-0.51%) |
Feb 20, 2009 | 12.01 | 12.16 | 11.95 | 12.00 | 2,500,707 | -0.11(-0.92%) |
Feb 19, 2009 | 12.41 | 12.42 | 12.10 | 12.11 | 1,539,698 | +0.17(+1.40%) |
Feb 18, 2009 | 12.13 | 12.14 | 11.89 | 11.95 | 2,514,753 | -0.10(-0.82%) |
Feb 17, 2009 | 12.32 | 12.32 | 12.05 | 12.05 | 2,848,568 | -0.49(-3.94%) |
Feb 13, 2009 | 12.60 | 12.69 | 12.48 | 12.54 | 1,117,127 | -0.09(-0.68%) |
Feb 12, 2009 | 12.47 | 12.66 | 12.34 | 12.63 | 2,373,959 | -0.12(-0.97%) |
Feb 11, 2009 | 12.85 | 12.89 | 12.68 | 12.75 | 1,686,718 | +0.15(+1.18%) |
Feb 10, 2009 | 12.91 | 13.01 | 12.53 | 12.60 | 2,596,921 | -0.33(-2.53%) |
Feb 09, 2009 | 13.02 | 13.03 | 12.86 | 12.93 | 2,984,885 | +0.12(+0.96%) |
Feb 06, 2009 | 12.58 | 12.87 | 12.55 | 12.81 | 3,626,106 | -0.01(-0.05%) |
Feb 05, 2009 | 12.42 | 12.89 | 12.33 | 12.81 | 3,305,356 | -0.36(-2.72%) |
Feb 04, 2009 | 13.45 | 13.59 | 13.15 | 13.17 | 2,667,809 | -0.71(-5.12%) |
Feb 03, 2009 | 13.64 | 13.94 | 13.50 | 13.88 | 1,378,395 | +0.57(+4.27%) |
Feb 02, 2009 | 13.09 | 13.38 | 13.02 | 13.31 | 2,042,672 | -0.23(-1.69%) |
Jan 30, 2009 | 13.74 | 13.76 | 13.49 | 13.54 | 0 | -0.38(-2.71%) |
Jan 29, 2009 | 14.00 | 14.05 | 13.85 | 13.92 | 1,814,439 | -0.23(-1.66%) |
Jan 28, 2009 | 14.20 | 14.27 | 14.04 | 14.15 | 1,326,047 | -0.01(-0.09%) |
Jan 27, 2009 | 13.94 | 14.24 | 13.87 | 14.16 | 2,459,680 | +0.28(+2.00%) |
Jan 26, 2009 | 13.78 | 14.02 | 13.71 | 13.89 | 1,891,135 | +0.11(+0.81%) |
Jan 23, 2009 | 13.52 | 13.88 | 13.45 | 13.78 | 1,645,741 | -0.35(-2.45%) |
Jan 22, 2009 | 13.79 | 14.18 | 13.77 | 14.12 | 2,562,554 | -0.46(-3.14%) |
Jan 21, 2009 | 14.25 | 14.60 | 14.02 | 14.58 | 3,096,952 | +0.54(+3.87%) |
Jan 20, 2009 | 14.10 | 14.34 | 13.97 | 14.04 | 2,640,702 | -0.33(-2.32%) |
Jan 16, 2009 | 14.56 | 14.58 | 14.06 | 14.37 | 2,095,543 | +0.07(+0.48%) |
Jan 15, 2009 | 14.14 | 14.34 | 13.87 | 14.30 | 2,252,676 | +0.36(+2.57%) |
Jan 14, 2009 | 13.95 | 14.02 | 13.73 | 13.94 | 1,535,695 | -0.38(-2.67%) |
Jan 13, 2009 | 14.20 | 14.37 | 14.12 | 14.33 | 1,805,018 | +0.21(+1.49%) |
Jan 12, 2009 | 14.28 | 14.29 | 14.05 | 14.12 | 1,749,441 | -0.48(-3.26%) |
Jan 09, 2009 | 14.84 | 14.84 | 14.48 | 14.59 | 1,084,589 | -0.27(-1.83%) |
Jan 08, 2009 | 14.66 | 14.88 | 14.46 | 14.86 | 1,652,003 | +0.38(+2.60%) |
Jan 07, 2009 | 14.51 | 14.70 | 14.42 | 14.49 | 1,464,604 | -0.27(-1.84%) |
Jan 06, 2009 | 14.45 | 14.84 | 14.32 | 14.76 | 2,359,456 | +0.25(+1.70%) |
Jan 05, 2009 | 14.27 | 14.55 | 14.19 | 14.51 | 1,540,030 | -0.14(-0.93%) |
Jan 02, 2009 | 14.29 | 14.70 | 14.26 | 14.65 | 0 | +0.43(+3.00%) |