Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.58 | 13.73 | 13.20 | 13.44 | 1,245,004 | +0.21(+1.57%) |
Mar 30, 2009 | 13.45 | 13.73 | 13.05 | 13.23 | 1,666,153 | -0.91(-6.44%) |
Mar 26, 2009 | 14.55 | 14.72 | 14.03 | 14.14 | 1,627,276 | -0.19(-1.35%) |
Mar 25, 2009 | 14.31 | 14.69 | 13.88 | 14.33 | 1,679,768 | +0.20(+1.42%) |
Mar 24, 2009 | 13.69 | 14.36 | 13.35 | 14.13 | 2,228,250 | +0.04(+0.27%) |
Mar 23, 2009 | 14.12 | 14.36 | 13.65 | 14.09 | 2,181,231 | +0.61(+4.52%) |
Mar 20, 2009 | 13.65 | 13.72 | 13.22 | 13.49 | 2,634,736 | -0.21(-1.52%) |
Mar 19, 2009 | 12.49 | 13.81 | 12.40 | 13.69 | 3,580,845 | +1.60(+13.27%) |
Mar 18, 2009 | 10.91 | 12.22 | 10.65 | 12.09 | 2,276,659 | +0.94(+8.44%) |
Mar 17, 2009 | 11.16 | 11.24 | 10.99 | 11.15 | 784,902 | +0.22(+2.05%) |
Mar 16, 2009 | 11.11 | 11.22 | 10.77 | 10.92 | 696,572 | -0.29(-2.61%) |
Mar 13, 2009 | 11.07 | 11.35 | 11.03 | 11.22 | 762,828 | +0.21(+1.89%) |
Mar 12, 2009 | 10.49 | 11.03 | 10.42 | 11.01 | 1,121,178 | +0.61(+5.86%) |
Mar 11, 2009 | 10.14 | 10.64 | 9.975 | 10.40 | 1,440,882 | +0.42(+4.17%) |
Mar 10, 2009 | 10.35 | 10.45 | 9.736 | 9.983 | 1,782,704 | -0.46(-4.43%) |
Mar 09, 2009 | 10.99 | 10.99 | 10.28 | 10.45 | 1,109,489 | -0.60(-5.45%) |
Mar 06, 2009 | 11.16 | 11.38 | 10.83 | 11.05 | 2,226,526 | +0.01(+0.07%) |
Mar 05, 2009 | 10.45 | 11.12 | 10.45 | 11.04 | 1,676,596 | +0.58(+5.53%) |
Mar 04, 2009 | 10.80 | 10.99 | 10.41 | 10.46 | 1,833,244 | +0.40(+3.99%) |
Mar 02, 2009 | 11.12 | 11.32 | 9.890 | 10.06 | 2,288,511 | -1.05(-9.44%) |
Feb 27, 2009 | 11.46 | 11.67 | 10.85 | 11.11 | 1,512,201 | -0.06(-0.55%) |
Feb 26, 2009 | 10.98 | 11.47 | 10.88 | 11.17 | 1,957,454 | +0.12(+1.05%) |
Feb 25, 2009 | 11.32 | 11.80 | 11.02 | 11.05 | 2,083,116 | -0.25(-2.25%) |
Feb 24, 2009 | 12.11 | 12.41 | 11.23 | 11.31 | 2,871,077 | -0.72(-5.97%) |
Feb 23, 2009 | 12.47 | 12.76 | 12.00 | 12.03 | 3,341,373 | -0.84(-6.53%) |
Feb 20, 2009 | 12.90 | 13.18 | 12.46 | 12.87 | 2,787,522 | +0.42(+3.35%) |
Feb 19, 2009 | 13.35 | 13.50 | 12.35 | 12.45 | 2,441,162 | -0.96(-7.13%) |
Feb 18, 2009 | 13.38 | 13.54 | 12.88 | 13.41 | 2,358,924 | -0.03(-0.23%) |
Feb 17, 2009 | 13.89 | 14.21 | 13.27 | 13.44 | 4,350,472 | -0.07(-0.51%) |
Feb 13, 2009 | 13.38 | 13.67 | 13.20 | 13.51 | 2,590,124 | +0.10(+0.75%) |
Feb 12, 2009 | 13.14 | 13.54 | 13.08 | 13.41 | 3,546,241 | -0.12(-0.86%) |
Feb 11, 2009 | 12.65 | 13.63 | 12.38 | 13.52 | 4,559,919 | +1.06(+8.54%) |
Feb 10, 2009 | 12.98 | 13.00 | 12.24 | 12.46 | 2,874,580 | -0.07(-0.55%) |
Feb 09, 2009 | 12.92 | 13.08 | 12.35 | 12.53 | 2,228,775 | -0.41(-3.16%) |
Feb 06, 2009 | 12.93 | 13.18 | 12.77 | 12.94 | 3,828,816 | +0.13(+1.02%) |
Feb 05, 2009 | 13.11 | 13.31 | 12.69 | 12.81 | 7,105,256 | -1.12(-8.03%) |
Feb 04, 2009 | 13.86 | 14.30 | 13.66 | 13.92 | 1,530,769 | +0.28(+2.04%) |
Feb 03, 2009 | 13.40 | 13.75 | 13.19 | 13.65 | 1,284,005 | +0.29(+2.14%) |
Feb 02, 2009 | 13.73 | 13.96 | 13.12 | 13.36 | 1,494,719 | -0.67(-4.78%) |
Jan 30, 2009 | 14.60 | 14.66 | 13.77 | 14.03 | 1,796,068 | -0.19(-1.30%) |
Jan 29, 2009 | 13.25 | 14.52 | 13.18 | 14.22 | 2,381,466 | +0.68(+5.01%) |
Jan 28, 2009 | 13.87 | 13.89 | 13.35 | 13.54 | 1,524,711 | -0.06(-0.45%) |
Jan 27, 2009 | 13.52 | 14.03 | 12.91 | 13.60 | 3,065,586 | +0.12(+0.92%) |
Jan 26, 2009 | 14.11 | 14.65 | 13.16 | 13.48 | 3,519,967 | -0.32(-2.35%) |
Jan 23, 2009 | 12.98 | 14.03 | 12.89 | 13.80 | 2,897,476 | +1.08(+8.49%) |
Jan 22, 2009 | 12.04 | 12.91 | 12.04 | 12.72 | 2,120,528 | +0.28(+2.23%) |
Jan 21, 2009 | 12.41 | 12.55 | 11.82 | 12.44 | 1,608,621 | +0.19(+1.51%) |
Jan 20, 2009 | 11.79 | 12.88 | 11.79 | 12.26 | 2,956,486 | +0.07(+0.57%) |
Jan 16, 2009 | 12.00 | 12.28 | 11.68 | 12.19 | 2,339,545 | +0.67(+5.83%) |
Jan 15, 2009 | 10.99 | 11.59 | 10.40 | 11.52 | 1,835,871 | +0.66(+6.11%) |
Jan 14, 2009 | 11.66 | 11.66 | 10.57 | 10.85 | 2,297,351 | -1.13(-9.46%) |
Jan 13, 2009 | 11.81 | 12.39 | 11.69 | 11.99 | 1,743,732 | -0.01(-0.06%) |
Jan 12, 2009 | 12.77 | 13.18 | 11.80 | 12.00 | 2,613,433 | -1.74(-12.64%) |
Jan 09, 2009 | 13.42 | 14.17 | 13.08 | 13.73 | 2,633,465 | +0.04(+0.28%) |
Jan 08, 2009 | 13.01 | 13.74 | 12.79 | 13.69 | 2,085,841 | +1.08(+8.56%) |
Jan 07, 2009 | 13.33 | 13.65 | 12.49 | 12.61 | 1,942,461 | -1.12(-8.15%) |
Jan 06, 2009 | 12.64 | 13.99 | 12.64 | 13.73 | 2,774,626 | +1.04(+8.21%) |
Jan 05, 2009 | 12.50 | 13.04 | 12.25 | 12.69 | 1,653,630 | -0.42(-3.18%) |