Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.32 | 10.51 | 10.27 | 10.35 | 2,044,222 | +0.14(+1.33%) |
Mar 30, 2009 | 10.22 | 10.50 | 10.11 | 10.22 | 2,500,462 | -0.67(-6.17%) |
Mar 26, 2009 | 10.75 | 10.99 | 10.58 | 10.89 | 3,040,706 | +0.18(+1.69%) |
Mar 25, 2009 | 10.61 | 10.71 | 10.27 | 10.71 | 2,725,874 | +0.12(+1.16%) |
Mar 24, 2009 | 10.70 | 10.73 | 10.50 | 10.59 | 1,477,923 | -0.13(-1.17%) |
Mar 23, 2009 | 10.44 | 10.71 | 10.44 | 10.71 | 1,617,689 | +0.45(+4.42%) |
Mar 20, 2009 | 10.57 | 10.57 | 10.25 | 10.26 | 2,391,052 | -0.18(-1.69%) |
Mar 19, 2009 | 10.54 | 10.60 | 10.34 | 10.43 | 1,392,397 | -0.08(-0.78%) |
Mar 18, 2009 | 10.35 | 10.61 | 10.19 | 10.52 | 3,323,429 | +0.11(+1.07%) |
Mar 17, 2009 | 10.42 | 10.45 | 10.29 | 10.41 | 1,791,978 | -0.07(-0.69%) |
Mar 16, 2009 | 10.27 | 10.53 | 10.27 | 10.48 | 4,351,473 | +0.17(+1.63%) |
Mar 13, 2009 | 10.37 | 10.41 | 10.15 | 10.31 | 0 | -0.00(-0.03%) |
Mar 12, 2009 | 9.848 | 10.55 | 9.736 | 10.31 | 5,840,714 | +0.43(+4.32%) |
Mar 11, 2009 | 9.795 | 9.992 | 9.325 | 9.885 | 4,667,212 | +0.02(+0.19%) |
Mar 10, 2009 | 10.59 | 10.59 | 9.672 | 9.867 | 6,648,584 | -1.08(-9.89%) |
Mar 09, 2009 | 10.86 | 11.03 | 10.80 | 10.95 | 2,234,493 | -0.07(-0.68%) |
Mar 06, 2009 | 10.96 | 11.14 | 10.77 | 11.02 | 0 | +0.13(+1.22%) |
Mar 05, 2009 | 11.09 | 11.19 | 10.83 | 10.89 | 2,214,401 | -0.38(-3.38%) |
Mar 04, 2009 | 11.51 | 11.51 | 11.13 | 11.27 | 2,263,653 | -0.14(-1.24%) |
Mar 02, 2009 | 11.35 | 11.58 | 11.25 | 11.41 | 2,462,234 | -0.05(-0.42%) |
Feb 27, 2009 | 11.27 | 11.62 | 11.20 | 11.46 | 0 | +0.02(+0.14%) |
Feb 26, 2009 | 11.85 | 11.85 | 11.42 | 11.45 | 1,887,266 | -0.27(-2.28%) |
Feb 25, 2009 | 11.58 | 11.90 | 11.39 | 11.71 | 2,225,707 | +0.13(+1.08%) |
Feb 24, 2009 | 11.48 | 11.62 | 11.34 | 11.59 | 1,501,376 | +0.19(+1.68%) |
Feb 23, 2009 | 11.58 | 11.72 | 11.38 | 11.39 | 1,675,979 | -0.11(-0.97%) |
Feb 20, 2009 | 11.40 | 11.61 | 11.33 | 11.51 | 2,760,528 | +0.02(+0.19%) |
Feb 19, 2009 | 11.55 | 11.62 | 11.39 | 11.49 | 1,815,412 | +0.04(+0.35%) |
Feb 18, 2009 | 11.49 | 11.55 | 11.25 | 11.45 | 1,906,439 | +0.05(+0.47%) |
Feb 17, 2009 | 11.43 | 11.66 | 11.30 | 11.39 | 3,383,823 | -0.39(-3.35%) |
Feb 13, 2009 | 11.91 | 12.04 | 11.79 | 11.79 | 1,448,801 | -0.18(-1.51%) |
Feb 12, 2009 | 11.74 | 11.97 | 11.59 | 11.97 | 1,859,752 | +0.09(+0.72%) |
Feb 11, 2009 | 11.90 | 12.00 | 11.82 | 11.88 | 1,777,248 | +0.02(+0.18%) |
Feb 10, 2009 | 12.29 | 12.49 | 11.82 | 11.86 | 1,447,102 | -0.63(-5.04%) |
Feb 09, 2009 | 12.73 | 12.84 | 12.40 | 12.49 | 1,255,379 | -0.36(-2.78%) |
Feb 06, 2009 | 12.66 | 12.91 | 12.46 | 12.85 | 1,356,281 | +0.27(+2.16%) |
Feb 05, 2009 | 12.41 | 12.64 | 12.33 | 12.58 | 1,461,269 | +0.11(+0.92%) |
Feb 04, 2009 | 12.71 | 12.71 | 12.39 | 12.46 | 1,991,681 | -0.13(-1.02%) |
Feb 03, 2009 | 12.11 | 12.61 | 11.96 | 12.59 | 3,360,558 | +0.50(+4.15%) |
Feb 02, 2009 | 11.96 | 12.13 | 11.69 | 12.09 | 2,266,987 | -0.02(-0.18%) |
Jan 30, 2009 | 12.51 | 12.57 | 12.05 | 12.11 | 0 | -0.49(-3.87%) |
Jan 29, 2009 | 12.63 | 12.74 | 12.44 | 12.60 | 2,311,875 | -0.14(-1.09%) |
Jan 28, 2009 | 12.79 | 12.80 | 12.55 | 12.74 | 1,238,677 | +0.17(+1.31%) |
Jan 27, 2009 | 12.46 | 12.61 | 12.39 | 12.57 | 923,204 | +0.22(+1.77%) |
Jan 26, 2009 | 12.40 | 12.55 | 12.29 | 12.35 | 1,100,640 | +0.06(+0.50%) |
Jan 23, 2009 | 12.42 | 12.48 | 12.13 | 12.29 | 1,809,397 | -0.44(-3.44%) |
Jan 22, 2009 | 12.46 | 12.78 | 12.42 | 12.73 | 2,095,064 | -0.05(-0.40%) |
Jan 21, 2009 | 12.80 | 13.06 | 12.51 | 12.78 | 2,012,632 | +0.01(+0.08%) |
Jan 20, 2009 | 12.94 | 13.15 | 12.72 | 12.77 | 1,667,512 | -0.21(-1.60%) |
Jan 16, 2009 | 12.75 | 13.07 | 12.67 | 12.98 | 2,212,327 | +0.43(+3.42%) |
Jan 15, 2009 | 12.49 | 12.64 | 12.44 | 12.55 | 2,955,266 | +0.10(+0.84%) |
Jan 14, 2009 | 12.72 | 12.85 | 12.39 | 12.44 | 1,728,097 | -0.46(-3.60%) |
Jan 13, 2009 | 13.02 | 13.03 | 12.80 | 12.91 | 1,625,684 | -0.08(-0.64%) |
Jan 12, 2009 | 13.05 | 13.12 | 12.93 | 12.99 | 1,133,407 | -0.03(-0.25%) |
Jan 09, 2009 | 13.39 | 13.42 | 12.96 | 13.02 | 1,687,454 | -0.22(-1.69%) |
Jan 08, 2009 | 13.17 | 13.25 | 12.88 | 13.25 | 1,574,186 | +0.10(+0.77%) |
Jan 07, 2009 | 13.57 | 13.57 | 13.08 | 13.14 | 1,913,973 | -0.57(-4.18%) |
Jan 06, 2009 | 14.17 | 14.26 | 13.51 | 13.72 | 1,558,769 | -0.40(-2.85%) |
Jan 05, 2009 | 13.86 | 14.13 | 13.74 | 14.12 | 1,677,813 | +0.04(+0.28%) |
Jan 02, 2009 | 13.90 | 14.12 | 13.38 | 14.08 | 0 | +0.35(+2.54%) |