Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.28 | 13.64 | 13.16 | 13.37 | 3,106,424 | +0.31(+2.35%) |
Mar 30, 2009 | 13.49 | 13.72 | 12.94 | 13.07 | 3,021,635 | -1.11(-7.83%) |
Mar 26, 2009 | 13.37 | 14.21 | 13.31 | 14.18 | 3,796,001 | +0.97(+7.33%) |
Mar 25, 2009 | 13.27 | 13.70 | 12.81 | 13.21 | 3,136,806 | +0.07(+0.51%) |
Mar 24, 2009 | 13.43 | 13.64 | 13.13 | 13.14 | 2,344,228 | -0.47(-3.47%) |
Mar 23, 2009 | 13.13 | 13.61 | 13.13 | 13.61 | 1,841,518 | +1.04(+8.23%) |
Mar 20, 2009 | 12.98 | 13.07 | 12.56 | 12.58 | 4,090,543 | -0.26(-2.04%) |
Mar 19, 2009 | 13.16 | 13.18 | 12.73 | 12.84 | 2,361,118 | -0.18(-1.42%) |
Mar 18, 2009 | 12.48 | 13.19 | 12.34 | 13.03 | 3,063,721 | +0.50(+3.99%) |
Mar 17, 2009 | 12.21 | 12.53 | 12.07 | 12.53 | 2,336,335 | +0.37(+3.02%) |
Mar 16, 2009 | 12.41 | 12.58 | 12.12 | 12.16 | 2,245,683 | -0.20(-1.58%) |
Mar 13, 2009 | 12.38 | 12.56 | 12.02 | 12.35 | 0 | -0.12(-0.96%) |
Mar 12, 2009 | 11.68 | 12.53 | 11.50 | 12.47 | 3,346,201 | +0.75(+6.40%) |
Mar 11, 2009 | 11.79 | 12.04 | 11.58 | 11.72 | 2,841,153 | -0.03(-0.26%) |
Mar 10, 2009 | 10.96 | 11.75 | 10.77 | 11.75 | 4,514,099 | +0.91(+8.37%) |
Mar 09, 2009 | 10.67 | 11.00 | 10.67 | 10.85 | 2,484,447 | +0.04(+0.35%) |
Mar 06, 2009 | 11.00 | 11.21 | 10.55 | 10.81 | 0 | -0.22(-1.97%) |
Mar 05, 2009 | 11.15 | 11.23 | 10.85 | 11.03 | 4,309,934 | -0.23(-2.07%) |
Mar 04, 2009 | 11.13 | 11.44 | 10.89 | 11.26 | 3,373,806 | +0.35(+3.23%) |
Mar 02, 2009 | 11.22 | 11.33 | 10.79 | 10.91 | 5,964,592 | -0.62(-5.40%) |
Feb 27, 2009 | 11.63 | 11.81 | 11.37 | 11.53 | 0 | -0.18(-1.54%) |
Feb 26, 2009 | 12.26 | 12.26 | 11.61 | 11.71 | 3,763,508 | -0.29(-2.44%) |
Feb 25, 2009 | 12.26 | 12.26 | 11.78 | 12.00 | 2,710,979 | -0.34(-2.74%) |
Feb 24, 2009 | 12.17 | 12.48 | 11.91 | 12.34 | 3,367,941 | +0.31(+2.62%) |
Feb 23, 2009 | 12.52 | 12.58 | 11.92 | 12.02 | 3,657,845 | -0.46(-3.72%) |
Feb 20, 2009 | 12.21 | 12.59 | 11.99 | 12.49 | 0 | +0.14(+1.15%) |
Feb 19, 2009 | 12.68 | 13.01 | 12.32 | 12.35 | 2,325,578 | -0.31(-2.43%) |
Feb 18, 2009 | 12.41 | 12.72 | 12.28 | 12.65 | 3,018,745 | +0.19(+1.50%) |
Feb 17, 2009 | 12.50 | 12.88 | 12.44 | 12.47 | 3,330,568 | -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 | 13.40 | 12.64 | 13.34 | 3,310,961 | +0.22(+1.66%) |
Feb 11, 2009 | 12.94 | 13.29 | 12.85 | 13.13 | 2,419,869 | +0.09(+0.69%) |
Feb 10, 2009 | 13.40 | 13.72 | 12.91 | 13.04 | 2,534,585 | -0.55(-4.08%) |
Feb 09, 2009 | 13.61 | 13.82 | 13.47 | 13.59 | 2,008,547 | -0.08(-0.55%) |
Feb 06, 2009 | 13.01 | 13.79 | 12.98 | 13.67 | 0 | +0.55(+4.23%) |
Feb 05, 2009 | 12.53 | 13.18 | 12.47 | 13.11 | 2,778,941 | +0.48(+3.80%) |
Feb 04, 2009 | 12.93 | 13.19 | 12.58 | 12.63 | 2,922,763 | -0.11(-0.88%) |
Feb 03, 2009 | 12.53 | 12.83 | 12.30 | 12.74 | 3,567,316 | +0.42(+3.41%) |
Feb 02, 2009 | 12.65 | 12.68 | 12.20 | 12.32 | 4,071,083 | -0.39(-3.07%) |
Jan 30, 2009 | 12.88 | 13.16 | 12.65 | 12.71 | 0 | -0.13(-1.05%) |
Jan 29, 2009 | 13.25 | 13.45 | 12.81 | 12.85 | 5,868,857 | -0.98(-7.05%) |
Jan 28, 2009 | 13.80 | 14.16 | 13.67 | 13.82 | 4,145,782 | +0.22(+1.60%) |
Jan 27, 2009 | 13.28 | 13.63 | 13.12 | 13.61 | 3,036,662 | +0.40(+3.01%) |
Jan 26, 2009 | 13.15 | 13.40 | 12.94 | 13.21 | 2,100,822 | +0.17(+1.27%) |
Jan 23, 2009 | 12.82 | 13.23 | 12.66 | 13.04 | 0 | -0.11(-0.80%) |
Jan 22, 2009 | 13.46 | 13.46 | 12.82 | 13.15 | 2,374,769 | -0.34(-2.56%) |
Jan 21, 2009 | 13.46 | 13.56 | 12.80 | 13.49 | 3,319,990 | +0.33(+2.51%) |
Jan 20, 2009 | 13.84 | 13.96 | 13.13 | 13.16 | 2,000,002 | -0.79(-5.65%) |
Jan 16, 2009 | 14.21 | 14.21 | 13.50 | 13.95 | 0 | -0.01(-0.05%) |
Jan 15, 2009 | 13.55 | 14.25 | 12.95 | 13.96 | 3,369,281 | +0.47(+3.50%) |
Jan 14, 2009 | 14.14 | 14.14 | 13.38 | 13.49 | 3,652,856 | -0.79(-5.52%) |
Jan 13, 2009 | 14.07 | 14.35 | 13.86 | 14.27 | 3,214,692 | +0.20(+1.39%) |
Jan 12, 2009 | 14.30 | 14.33 | 13.91 | 14.08 | 2,994,925 | -0.29(-1.98%) |
Jan 09, 2009 | 14.75 | 14.92 | 14.18 | 14.36 | 2,193,412 | -0.39(-2.64%) |
Jan 08, 2009 | 14.39 | 14.85 | 14.22 | 14.75 | 3,184,068 | +0.02(+0.15%) |
Jan 07, 2009 | 15.30 | 15.30 | 14.50 | 14.73 | 2,717,623 | -0.80(-5.17%) |
Jan 06, 2009 | 15.64 | 15.87 | 15.38 | 15.53 | 2,877,810 | +0.05(+0.34%) |
Jan 05, 2009 | 15.88 | 15.95 | 15.24 | 15.48 | 3,358,854 | -0.53(-3.33%) |
Jan 02, 2009 | 15.82 | 16.09 | 15.50 | 16.01 | 0 | +0.40(+2.55%) |