Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.17 | 13.53 | 13.05 | 13.27 | 3,131,041 | +0.31(+2.35%) |
Mar 30, 2009 | 13.38 | 13.61 | 12.84 | 12.96 | 3,045,581 | -1.10(-7.83%) |
Mar 26, 2009 | 13.26 | 14.10 | 13.21 | 14.06 | 3,826,083 | +0.96(+7.33%) |
Mar 25, 2009 | 13.16 | 13.59 | 12.71 | 13.10 | 3,161,664 | +0.07(+0.51%) |
Mar 24, 2009 | 13.33 | 13.53 | 13.03 | 13.04 | 2,362,806 | -0.47(-3.47%) |
Mar 23, 2009 | 13.03 | 13.51 | 13.02 | 13.51 | 1,856,112 | +1.03(+8.23%) |
Mar 20, 2009 | 12.88 | 12.97 | 12.46 | 12.48 | 4,122,959 | -0.26(-2.04%) |
Mar 19, 2009 | 13.05 | 13.07 | 12.63 | 12.74 | 2,379,829 | -0.18(-1.42%) |
Mar 18, 2009 | 12.38 | 13.08 | 12.24 | 12.92 | 3,088,000 | +0.50(+3.99%) |
Mar 17, 2009 | 12.11 | 12.43 | 11.97 | 12.43 | 2,354,850 | +0.36(+3.02%) |
Mar 16, 2009 | 12.32 | 12.48 | 12.02 | 12.06 | 2,263,479 | -0.19(-1.58%) |
Mar 13, 2009 | 12.28 | 12.46 | 11.93 | 12.26 | 0 | -0.12(-0.96%) |
Mar 12, 2009 | 11.59 | 12.43 | 11.41 | 12.37 | 3,372,718 | +0.74(+6.40%) |
Mar 11, 2009 | 11.70 | 11.94 | 11.49 | 11.63 | 2,863,668 | -0.03(-0.25%) |
Mar 10, 2009 | 10.87 | 11.66 | 10.69 | 11.66 | 4,549,872 | +0.90(+8.37%) |
Mar 09, 2009 | 10.58 | 10.91 | 10.58 | 10.76 | 2,504,135 | +0.04(+0.35%) |
Mar 06, 2009 | 10.91 | 11.12 | 10.46 | 10.72 | 0 | -0.22(-1.97%) |
Mar 05, 2009 | 11.06 | 11.14 | 10.76 | 10.94 | 4,344,088 | -0.23(-2.07%) |
Mar 04, 2009 | 11.04 | 11.35 | 10.80 | 11.17 | 3,400,542 | +0.35(+3.23%) |
Mar 02, 2009 | 11.13 | 11.24 | 10.71 | 10.82 | 6,011,859 | -0.62(-5.40%) |
Feb 27, 2009 | 11.53 | 11.72 | 11.28 | 11.44 | 0 | -0.18(-1.54%) |
Feb 26, 2009 | 12.17 | 12.17 | 11.52 | 11.62 | 3,793,332 | -0.29(-2.44%) |
Feb 25, 2009 | 12.16 | 12.16 | 11.68 | 11.91 | 2,732,462 | -0.33(-2.74%) |
Feb 24, 2009 | 12.08 | 12.38 | 11.82 | 12.24 | 3,394,630 | +0.31(+2.62%) |
Feb 23, 2009 | 12.42 | 12.48 | 11.83 | 11.93 | 3,686,832 | -0.46(-3.72%) |
Feb 20, 2009 | 12.11 | 12.49 | 11.90 | 12.39 | 0 | +0.14(+1.15%) |
Feb 19, 2009 | 12.58 | 12.90 | 12.23 | 12.25 | 2,344,007 | -0.31(-2.43%) |
Feb 18, 2009 | 12.31 | 12.62 | 12.18 | 12.55 | 3,042,667 | +0.19(+1.50%) |
Feb 17, 2009 | 12.40 | 12.78 | 12.34 | 12.37 | 3,356,961 | -0.68(-5.19%) |
Feb 13, 2009 | 13.22 | 13.48 | 13.03 | 13.04 | 0 | -0.19(-1.46%) |
Feb 12, 2009 | 12.69 | 13.29 | 12.54 | 13.24 | 3,337,199 | +0.22(+1.66%) |
Feb 11, 2009 | 12.84 | 13.19 | 12.75 | 13.02 | 2,439,045 | +0.09(+0.69%) |
Feb 10, 2009 | 13.30 | 13.61 | 12.81 | 12.93 | 2,554,671 | -0.55(-4.08%) |
Feb 09, 2009 | 13.50 | 13.71 | 13.36 | 13.48 | 2,024,464 | -0.07(-0.55%) |
Feb 06, 2009 | 12.90 | 13.68 | 12.88 | 13.56 | 0 | +0.55(+4.23%) |
Feb 05, 2009 | 12.43 | 13.07 | 12.37 | 13.01 | 2,800,963 | +0.48(+3.80%) |
Feb 04, 2009 | 12.83 | 13.09 | 12.48 | 12.53 | 2,945,925 | -0.11(-0.88%) |
Feb 03, 2009 | 12.43 | 12.73 | 12.20 | 12.64 | 3,595,585 | +0.42(+3.41%) |
Feb 02, 2009 | 12.55 | 12.58 | 12.11 | 12.23 | 4,103,345 | -0.39(-3.07%) |
Jan 30, 2009 | 12.78 | 13.05 | 12.55 | 12.61 | 0 | -0.13(-1.05%) |
Jan 29, 2009 | 13.14 | 13.34 | 12.71 | 12.75 | 5,915,365 | -0.97(-7.05%) |
Jan 28, 2009 | 13.69 | 14.05 | 13.57 | 13.71 | 4,178,636 | +0.22(+1.60%) |
Jan 27, 2009 | 13.17 | 13.52 | 13.01 | 13.50 | 3,060,726 | +0.39(+3.01%) |
Jan 26, 2009 | 13.04 | 13.29 | 12.84 | 13.10 | 2,117,470 | +0.16(+1.27%) |
Jan 23, 2009 | 12.72 | 13.13 | 12.56 | 12.94 | 0 | -0.10(-0.80%) |
Jan 22, 2009 | 13.35 | 13.35 | 12.72 | 13.04 | 2,393,589 | -0.34(-2.56%) |
Jan 21, 2009 | 13.35 | 13.45 | 12.70 | 13.39 | 3,346,300 | +0.33(+2.51%) |
Jan 20, 2009 | 13.73 | 13.85 | 13.02 | 13.06 | 2,015,851 | -0.78(-5.65%) |
Jan 16, 2009 | 14.09 | 14.09 | 13.39 | 13.84 | 0 | -0.01(-0.05%) |
Jan 15, 2009 | 13.45 | 14.14 | 12.85 | 13.85 | 3,395,981 | +0.47(+3.50%) |
Jan 14, 2009 | 14.03 | 14.03 | 13.28 | 13.38 | 3,681,803 | -0.78(-5.52%) |
Jan 13, 2009 | 13.96 | 14.23 | 13.75 | 14.16 | 3,240,167 | +0.19(+1.38%) |
Jan 12, 2009 | 14.19 | 14.21 | 13.80 | 13.97 | 3,018,659 | -0.28(-1.98%) |
Jan 09, 2009 | 14.64 | 14.80 | 14.07 | 14.25 | 2,210,793 | -0.39(-2.64%) |
Jan 08, 2009 | 14.27 | 14.73 | 14.11 | 14.64 | 3,209,301 | +0.02(+0.15%) |
Jan 07, 2009 | 15.18 | 15.18 | 14.38 | 14.61 | 2,739,159 | -0.80(-5.17%) |
Jan 06, 2009 | 15.51 | 15.75 | 15.25 | 15.41 | 2,900,616 | +0.05(+0.34%) |
Jan 05, 2009 | 15.75 | 15.82 | 15.12 | 15.36 | 3,385,472 | -0.53(-3.33%) |
Jan 02, 2009 | 15.69 | 15.96 | 15.37 | 15.89 | 0 | +0.39(+2.55%) |