Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.27 | 13.63 | 13.15 | 13.37 | 3,106,864 | +0.31(+2.35%) |
Mar 30, 2009 | 13.48 | 13.72 | 12.94 | 13.06 | 3,022,064 | -1.11(-7.83%) |
Mar 26, 2009 | 13.36 | 14.21 | 13.31 | 14.17 | 3,796,539 | +0.97(+7.33%) |
Mar 25, 2009 | 13.27 | 13.69 | 12.81 | 13.21 | 3,137,251 | +0.07(+0.51%) |
Mar 24, 2009 | 13.43 | 13.63 | 13.13 | 13.14 | 2,344,561 | -0.47(-3.47%) |
Mar 23, 2009 | 13.13 | 13.61 | 13.12 | 13.61 | 1,841,779 | +1.03(+8.23%) |
Mar 20, 2009 | 12.98 | 13.07 | 12.56 | 12.58 | 4,091,123 | -0.26(-2.04%) |
Mar 19, 2009 | 13.15 | 13.18 | 12.73 | 12.84 | 2,361,453 | -0.18(-1.42%) |
Mar 18, 2009 | 12.48 | 13.18 | 12.34 | 13.02 | 3,064,156 | +0.50(+3.99%) |
Mar 17, 2009 | 12.21 | 12.52 | 12.07 | 12.52 | 2,336,667 | +0.37(+3.02%) |
Mar 16, 2009 | 12.41 | 12.58 | 12.12 | 12.16 | 2,246,002 | -0.19(-1.58%) |
Mar 13, 2009 | 12.37 | 12.56 | 12.02 | 12.35 | 0 | -0.12(-0.96%) |
Mar 12, 2009 | 11.68 | 12.53 | 11.50 | 12.47 | 3,346,676 | +0.75(+6.40%) |
Mar 11, 2009 | 11.79 | 12.04 | 11.58 | 11.72 | 2,841,556 | -0.03(-0.26%) |
Mar 10, 2009 | 10.96 | 11.75 | 10.77 | 11.75 | 4,514,740 | +0.91(+8.37%) |
Mar 09, 2009 | 10.66 | 10.99 | 10.66 | 10.84 | 2,484,799 | +0.04(+0.35%) |
Mar 06, 2009 | 10.99 | 11.20 | 10.54 | 10.81 | 0 | -0.22(-1.97%) |
Mar 05, 2009 | 11.15 | 11.23 | 10.84 | 11.02 | 4,310,545 | -0.23(-2.06%) |
Mar 04, 2009 | 11.13 | 11.44 | 10.89 | 11.26 | 3,374,284 | +0.35(+3.23%) |
Mar 02, 2009 | 11.22 | 11.32 | 10.79 | 10.90 | 5,965,438 | -0.62(-5.40%) |
Feb 27, 2009 | 11.62 | 11.81 | 11.37 | 11.53 | 0 | -0.18(-1.54%) |
Feb 26, 2009 | 12.26 | 12.26 | 11.61 | 11.71 | 3,764,042 | -0.29(-2.44%) |
Feb 25, 2009 | 12.25 | 12.25 | 11.77 | 12.00 | 2,711,363 | -0.34(-2.74%) |
Feb 24, 2009 | 12.17 | 12.48 | 11.91 | 12.34 | 3,368,418 | +0.32(+2.62%) |
Feb 23, 2009 | 12.52 | 12.58 | 11.92 | 12.02 | 3,658,364 | -0.47(-3.72%) |
Feb 20, 2009 | 12.21 | 12.58 | 11.99 | 12.49 | 0 | +0.14(+1.15%) |
Feb 19, 2009 | 12.68 | 13.00 | 12.32 | 12.34 | 2,325,908 | -0.31(-2.43%) |
Feb 18, 2009 | 12.40 | 12.72 | 12.28 | 12.65 | 3,019,173 | +0.19(+1.50%) |
Feb 17, 2009 | 12.49 | 12.88 | 12.44 | 12.46 | 3,331,040 | -0.68(-5.19%) |
Feb 13, 2009 | 13.33 | 13.59 | 13.13 | 13.15 | 0 | -0.20(-1.46%) |
Feb 12, 2009 | 12.79 | 13.39 | 12.64 | 13.34 | 3,311,431 | +0.22(+1.66%) |
Feb 11, 2009 | 12.94 | 13.29 | 12.85 | 13.12 | 2,420,212 | +0.09(+0.69%) |
Feb 10, 2009 | 13.40 | 13.72 | 12.91 | 13.03 | 2,534,944 | -0.55(-4.08%) |
Feb 09, 2009 | 13.60 | 13.82 | 13.47 | 13.59 | 2,008,832 | -0.07(-0.55%) |
Feb 06, 2009 | 13.00 | 13.78 | 12.98 | 13.66 | 0 | +0.55(+4.23%) |
Feb 05, 2009 | 12.52 | 13.18 | 12.46 | 13.11 | 2,779,335 | +0.48(+3.80%) |
Feb 04, 2009 | 12.93 | 13.19 | 12.58 | 12.63 | 2,923,178 | -0.11(-0.88%) |
Feb 03, 2009 | 12.52 | 12.83 | 12.30 | 12.74 | 3,567,822 | +0.42(+3.41%) |
Feb 02, 2009 | 12.64 | 12.67 | 12.20 | 12.32 | 4,071,661 | -0.39(-3.07%) |
Jan 30, 2009 | 12.88 | 13.15 | 12.64 | 12.71 | 0 | -0.13(-1.05%) |
Jan 29, 2009 | 13.24 | 13.45 | 12.81 | 12.85 | 5,869,690 | -0.97(-7.05%) |
Jan 28, 2009 | 13.80 | 14.16 | 13.67 | 13.82 | 4,146,370 | +0.22(+1.60%) |
Jan 27, 2009 | 13.27 | 13.63 | 13.12 | 13.60 | 3,037,093 | +0.40(+3.01%) |
Jan 26, 2009 | 13.15 | 13.39 | 12.94 | 13.21 | 2,101,120 | +0.16(+1.27%) |
Jan 23, 2009 | 12.82 | 13.23 | 12.66 | 13.04 | 0 | -0.10(-0.80%) |
Jan 22, 2009 | 13.45 | 13.45 | 12.82 | 13.15 | 2,375,106 | -0.34(-2.56%) |
Jan 21, 2009 | 13.45 | 13.56 | 12.80 | 13.49 | 3,320,461 | +0.33(+2.51%) |
Jan 20, 2009 | 13.84 | 13.96 | 13.12 | 13.16 | 2,000,285 | -0.79(-5.65%) |
Jan 16, 2009 | 14.20 | 14.20 | 13.50 | 13.95 | 0 | -0.01(-0.05%) |
Jan 15, 2009 | 13.55 | 14.25 | 12.95 | 13.96 | 3,369,759 | +0.47(+3.50%) |
Jan 14, 2009 | 14.14 | 14.14 | 13.38 | 13.48 | 3,653,374 | -0.79(-5.52%) |
Jan 13, 2009 | 14.07 | 14.35 | 13.86 | 14.27 | 3,215,148 | +0.19(+1.38%) |
Jan 12, 2009 | 14.30 | 14.32 | 13.91 | 14.08 | 2,995,350 | -0.28(-1.98%) |
Jan 09, 2009 | 14.75 | 14.92 | 14.18 | 14.36 | 2,193,723 | -0.39(-2.64%) |
Jan 08, 2009 | 14.38 | 14.85 | 14.22 | 14.75 | 3,184,520 | +0.02(+0.15%) |
Jan 07, 2009 | 15.30 | 15.30 | 14.50 | 14.73 | 2,718,008 | -0.80(-5.17%) |
Jan 06, 2009 | 15.64 | 15.87 | 15.37 | 15.53 | 2,878,219 | +0.05(+0.34%) |
Jan 05, 2009 | 15.88 | 15.94 | 15.24 | 15.48 | 3,359,331 | -0.53(-3.33%) |
Jan 02, 2009 | 15.82 | 16.09 | 15.49 | 16.01 | 0 | +0.40(+2.55%) |