Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.34 | 11.65 | 11.14 | 11.33 | 1,463,262 | -0.04(-0.39%) |
Mar 30, 2009 | 12.03 | 12.05 | 11.27 | 11.37 | 1,444,372 | -1.52(-11.76%) |
Mar 26, 2009 | 12.28 | 12.90 | 12.04 | 12.89 | 3,414,326 | +1.25(+10.72%) |
Mar 25, 2009 | 12.27 | 12.48 | 11.11 | 11.64 | 2,471,506 | -0.47(-3.90%) |
Mar 24, 2009 | 13.05 | 13.05 | 11.85 | 12.11 | 3,460,081 | -1.14(-8.61%) |
Mar 23, 2009 | 12.84 | 13.25 | 12.79 | 13.25 | 2,457,316 | +1.20(+9.98%) |
Mar 20, 2009 | 13.16 | 13.16 | 12.01 | 12.05 | 2,245,031 | -1.06(-8.09%) |
Mar 19, 2009 | 13.52 | 13.56 | 13.04 | 13.11 | 2,182,677 | -0.29(-2.13%) |
Mar 18, 2009 | 13.28 | 13.57 | 12.85 | 13.40 | 3,570,134 | +0.10(+0.74%) |
Mar 17, 2009 | 13.05 | 13.42 | 12.70 | 13.30 | 2,381,115 | +0.20(+1.50%) |
Mar 16, 2009 | 13.20 | 13.90 | 12.92 | 13.10 | 3,296,769 | +0.29(+2.23%) |
Mar 13, 2009 | 13.05 | 13.20 | 12.67 | 12.82 | 0 | -0.06(-0.48%) |
Mar 12, 2009 | 12.49 | 12.97 | 12.02 | 12.88 | 2,831,352 | +0.41(+3.29%) |
Mar 11, 2009 | 12.67 | 12.72 | 12.20 | 12.47 | 2,781,866 | -0.16(-1.27%) |
Mar 10, 2009 | 12.26 | 12.63 | 12.10 | 12.63 | 2,608,272 | +0.68(+5.67%) |
Mar 09, 2009 | 11.85 | 12.46 | 11.71 | 11.95 | 2,080,994 | -0.11(-0.89%) |
Mar 06, 2009 | 12.10 | 12.47 | 11.70 | 12.06 | 0 | +0.05(+0.45%) |
Mar 05, 2009 | 12.91 | 13.13 | 11.72 | 12.01 | 3,505,176 | -1.28(-9.66%) |
Mar 04, 2009 | 13.41 | 13.64 | 13.06 | 13.29 | 3,781,742 | -0.90(-6.34%) |
Mar 02, 2009 | 15.21 | 15.30 | 13.96 | 14.19 | 3,851,283 | -1.58(-10.01%) |
Feb 27, 2009 | 15.96 | 16.35 | 15.24 | 15.77 | 0 | -0.52(-3.17%) |
Feb 26, 2009 | 16.29 | 16.60 | 15.92 | 16.28 | 2,344,935 | +0.04(+0.22%) |
Feb 25, 2009 | 16.66 | 16.71 | 15.68 | 16.25 | 2,983,174 | -0.48(-2.88%) |
Feb 24, 2009 | 15.80 | 16.98 | 15.60 | 16.73 | 2,614,380 | +1.15(+7.38%) |
Feb 23, 2009 | 16.69 | 17.11 | 15.48 | 15.58 | 2,830,926 | -1.18(-7.02%) |
Feb 20, 2009 | 16.53 | 17.11 | 15.87 | 16.76 | 2,860,122 | +0.09(+0.53%) |
Feb 19, 2009 | 17.32 | 17.55 | 16.49 | 16.67 | 2,284,943 | -0.39(-2.30%) |
Feb 18, 2009 | 16.79 | 17.14 | 16.38 | 17.06 | 2,231,943 | +0.33(+1.97%) |
Feb 17, 2009 | 16.80 | 17.13 | 16.34 | 16.73 | 1,969,503 | -0.86(-4.87%) |
Feb 13, 2009 | 17.46 | 18.09 | 17.38 | 17.59 | 1,294,258 | +0.10(+0.56%) |
Feb 12, 2009 | 17.13 | 17.54 | 16.66 | 17.49 | 1,989,386 | +0.13(+0.77%) |
Feb 11, 2009 | 17.37 | 17.85 | 16.95 | 17.35 | 1,112,774 | -0.15(-0.87%) |
Feb 10, 2009 | 18.60 | 18.97 | 17.28 | 17.51 | 1,440,329 | -1.24(-6.61%) |
Feb 09, 2009 | 19.07 | 19.16 | 18.41 | 18.74 | 1,243,377 | -0.38(-2.00%) |
Feb 06, 2009 | 17.90 | 19.31 | 17.64 | 19.13 | 1,808,831 | +1.52(+8.66%) |
Feb 05, 2009 | 17.26 | 17.79 | 17.00 | 17.60 | 2,525,949 | +0.12(+0.71%) |
Feb 04, 2009 | 17.87 | 18.66 | 17.33 | 17.48 | 2,094,568 | -0.43(-2.39%) |
Feb 03, 2009 | 16.65 | 18.07 | 16.56 | 17.91 | 2,460,626 | +1.41(+8.54%) |
Feb 02, 2009 | 15.93 | 16.61 | 15.47 | 16.50 | 2,057,073 | +0.31(+1.93%) |
Jan 30, 2009 | 16.53 | 16.79 | 15.97 | 16.19 | 0 | -0.27(-1.63%) |
Jan 29, 2009 | 16.85 | 16.85 | 16.11 | 16.45 | 1,865,610 | -0.45(-2.64%) |
Jan 28, 2009 | 16.10 | 16.92 | 15.95 | 16.90 | 2,123,380 | +1.14(+7.24%) |
Jan 27, 2009 | 14.78 | 15.86 | 14.71 | 15.76 | 1,727,169 | +0.80(+5.36%) |
Jan 26, 2009 | 15.00 | 15.60 | 14.26 | 14.96 | 1,926,989 | -0.11(-0.71%) |
Jan 23, 2009 | 14.63 | 15.49 | 14.15 | 15.06 | 1,654,414 | +0.30(+2.05%) |
Jan 22, 2009 | 14.47 | 15.21 | 14.13 | 14.76 | 2,332,964 | +0.07(+0.49%) |
Jan 21, 2009 | 14.26 | 14.98 | 13.89 | 14.69 | 2,487,691 | +0.45(+3.13%) |
Jan 20, 2009 | 15.33 | 15.33 | 13.87 | 14.24 | 3,865,720 | -1.61(-10.17%) |
Jan 16, 2009 | 16.35 | 16.65 | 15.46 | 15.86 | 1,686,087 | -0.12(-0.78%) |
Jan 15, 2009 | 15.99 | 16.41 | 15.02 | 15.98 | 1,868,911 | -0.18(-1.10%) |
Jan 14, 2009 | 16.66 | 16.86 | 15.72 | 16.16 | 1,763,362 | -1.01(-5.87%) |
Jan 13, 2009 | 17.69 | 18.33 | 16.90 | 17.17 | 1,718,985 | -0.80(-4.46%) |
Jan 12, 2009 | 19.07 | 19.07 | 17.48 | 17.97 | 1,952,184 | -1.09(-5.71%) |
Jan 09, 2009 | 19.20 | 19.46 | 18.19 | 19.06 | 1,780,897 | -0.12(-0.65%) |
Jan 08, 2009 | 18.94 | 19.50 | 18.57 | 19.18 | 1,797,786 | +0.11(+0.56%) |
Jan 07, 2009 | 20.16 | 20.20 | 18.84 | 19.07 | 1,421,935 | -1.43(-7.00%) |
Jan 06, 2009 | 19.34 | 20.98 | 19.34 | 20.51 | 2,770,232 | +1.35(+7.07%) |
Jan 05, 2009 | 18.09 | 19.67 | 17.83 | 19.15 | 2,193,654 | +0.98(+5.39%) |
Jan 02, 2009 | 16.95 | 18.50 | 16.93 | 18.17 | 0 | +1.19(+7.03%) |