Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.60 | 11.82 | 11.48 | 11.70 | 2,850,954 | +0.41(+3.67%) |
Mar 30, 2009 | 11.33 | 11.36 | 11.15 | 11.28 | 3,451,657 | -0.62(-5.19%) |
Mar 26, 2009 | 11.81 | 11.90 | 11.70 | 11.90 | 2,031,032 | +0.01(+0.05%) |
Mar 25, 2009 | 11.71 | 11.95 | 11.68 | 11.89 | 3,144,241 | +0.38(+3.27%) |
Mar 24, 2009 | 11.52 | 11.65 | 11.31 | 11.52 | 2,111,649 | +0.21(+1.86%) |
Mar 23, 2009 | 11.13 | 11.32 | 11.07 | 11.31 | 2,913,751 | +0.40(+3.62%) |
Mar 20, 2009 | 11.08 | 11.10 | 10.87 | 10.91 | 2,937,610 | -0.34(-3.02%) |
Mar 19, 2009 | 11.41 | 11.43 | 11.13 | 11.25 | 2,208,075 | -0.17(-1.46%) |
Mar 18, 2009 | 11.26 | 11.52 | 11.12 | 11.42 | 1,895,033 | +0.05(+0.43%) |
Mar 17, 2009 | 11.21 | 11.39 | 11.17 | 11.37 | 1,584,155 | -0.02(-0.22%) |
Mar 16, 2009 | 11.57 | 11.62 | 11.39 | 11.39 | 2,153,578 | +0.14(+1.21%) |
Mar 13, 2009 | 11.15 | 11.28 | 11.10 | 11.26 | 0 | +0.02(+0.17%) |
Mar 12, 2009 | 11.01 | 11.27 | 10.90 | 11.24 | 3,215,126 | +0.23(+2.13%) |
Mar 11, 2009 | 11.08 | 11.08 | 10.92 | 11.00 | 2,033,098 | +0.06(+0.51%) |
Mar 10, 2009 | 10.76 | 11.09 | 10.71 | 10.95 | 2,036,038 | +0.42(+3.99%) |
Mar 09, 2009 | 10.58 | 10.76 | 10.47 | 10.53 | 2,129,691 | -0.53(-4.75%) |
Mar 06, 2009 | 11.26 | 11.31 | 10.82 | 11.05 | 0 | +0.06(+0.56%) |
Mar 05, 2009 | 11.33 | 11.36 | 10.97 | 10.99 | 1,303,948 | -0.45(-3.94%) |
Mar 04, 2009 | 11.15 | 11.62 | 11.13 | 11.44 | 2,905,906 | +0.09(+0.76%) |
Mar 02, 2009 | 11.69 | 11.69 | 11.33 | 11.36 | 2,488,294 | -0.56(-4.67%) |
Feb 27, 2009 | 11.75 | 12.14 | 11.71 | 11.91 | 0 | +0.07(+0.57%) |
Feb 26, 2009 | 12.07 | 12.11 | 11.83 | 11.84 | 2,737,409 | -0.20(-1.69%) |
Feb 25, 2009 | 12.09 | 12.24 | 12.01 | 12.05 | 2,475,090 | -0.10(-0.81%) |
Feb 24, 2009 | 11.99 | 12.21 | 11.88 | 12.15 | 3,203,476 | +0.20(+1.71%) |
Feb 23, 2009 | 12.41 | 12.41 | 11.93 | 11.94 | 2,464,815 | -0.06(-0.51%) |
Feb 20, 2009 | 12.01 | 12.17 | 11.96 | 12.01 | 2,500,134 | -0.11(-0.92%) |
Feb 19, 2009 | 12.41 | 12.43 | 12.10 | 12.12 | 1,539,345 | +0.17(+1.40%) |
Feb 18, 2009 | 12.14 | 12.14 | 11.89 | 11.95 | 2,514,177 | -0.10(-0.82%) |
Feb 17, 2009 | 12.33 | 12.33 | 12.05 | 12.05 | 2,847,916 | -0.49(-3.94%) |
Feb 13, 2009 | 12.60 | 12.70 | 12.48 | 12.54 | 1,116,871 | -0.09(-0.68%) |
Feb 12, 2009 | 12.47 | 12.67 | 12.35 | 12.63 | 2,373,415 | -0.12(-0.97%) |
Feb 11, 2009 | 12.85 | 12.90 | 12.68 | 12.75 | 1,686,332 | +0.15(+1.18%) |
Feb 10, 2009 | 12.91 | 13.01 | 12.53 | 12.60 | 2,596,326 | -0.33(-2.53%) |
Feb 09, 2009 | 13.02 | 13.04 | 12.86 | 12.93 | 2,984,202 | +0.12(+0.96%) |
Feb 06, 2009 | 12.58 | 12.87 | 12.56 | 12.81 | 3,625,276 | -0.01(-0.05%) |
Feb 05, 2009 | 12.43 | 12.89 | 12.33 | 12.81 | 3,304,600 | -0.36(-2.72%) |
Feb 04, 2009 | 13.45 | 13.59 | 13.15 | 13.17 | 2,667,198 | -0.71(-5.12%) |
Feb 03, 2009 | 13.64 | 13.95 | 13.50 | 13.88 | 1,378,079 | +0.57(+4.27%) |
Feb 02, 2009 | 13.09 | 13.38 | 13.02 | 13.32 | 2,042,204 | -0.23(-1.69%) |
Jan 30, 2009 | 13.74 | 13.77 | 13.49 | 13.54 | 0 | -0.38(-2.71%) |
Jan 29, 2009 | 14.01 | 14.06 | 13.85 | 13.92 | 1,814,024 | -0.23(-1.66%) |
Jan 28, 2009 | 14.21 | 14.27 | 14.05 | 14.16 | 1,325,744 | -0.01(-0.09%) |
Jan 27, 2009 | 13.94 | 14.24 | 13.87 | 14.17 | 2,459,116 | +0.28(+2.00%) |
Jan 26, 2009 | 13.78 | 14.03 | 13.71 | 13.89 | 1,890,702 | +0.11(+0.81%) |
Jan 23, 2009 | 13.52 | 13.88 | 13.46 | 13.78 | 1,645,364 | -0.35(-2.45%) |
Jan 22, 2009 | 13.80 | 14.18 | 13.77 | 14.12 | 2,561,967 | -0.46(-3.14%) |
Jan 21, 2009 | 14.25 | 14.60 | 14.02 | 14.58 | 3,096,243 | +0.54(+3.87%) |
Jan 20, 2009 | 14.10 | 14.35 | 13.98 | 14.04 | 2,640,097 | -0.33(-2.32%) |
Jan 16, 2009 | 14.56 | 14.58 | 14.06 | 14.37 | 2,095,063 | +0.07(+0.48%) |
Jan 15, 2009 | 14.14 | 14.35 | 13.87 | 14.30 | 2,252,160 | +0.36(+2.57%) |
Jan 14, 2009 | 13.95 | 14.03 | 13.74 | 13.95 | 1,535,343 | -0.38(-2.67%) |
Jan 13, 2009 | 14.20 | 14.38 | 14.12 | 14.33 | 1,804,604 | +0.21(+1.49%) |
Jan 12, 2009 | 14.28 | 14.30 | 14.06 | 14.12 | 1,749,040 | -0.48(-3.26%) |
Jan 09, 2009 | 14.84 | 14.85 | 14.48 | 14.59 | 1,084,340 | -0.27(-1.83%) |
Jan 08, 2009 | 14.66 | 14.88 | 14.46 | 14.87 | 1,651,625 | +0.38(+2.60%) |
Jan 07, 2009 | 14.51 | 14.70 | 14.42 | 14.49 | 1,464,269 | -0.27(-1.84%) |
Jan 06, 2009 | 14.45 | 14.85 | 14.32 | 14.76 | 2,358,916 | +0.25(+1.70%) |
Jan 05, 2009 | 14.27 | 14.56 | 14.19 | 14.51 | 1,539,677 | -0.14(-0.93%) |
Jan 02, 2009 | 14.30 | 14.70 | 14.26 | 14.65 | 0 | +0.43(+3.00%) |