Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.89 | 14.05 | 13.50 | 13.75 | 1,217,214 | +0.21(+1.57%) |
Mar 30, 2009 | 13.76 | 14.05 | 13.34 | 13.53 | 1,628,964 | -0.93(-6.44%) |
Mar 26, 2009 | 14.88 | 15.06 | 14.35 | 14.46 | 1,590,954 | -0.20(-1.35%) |
Mar 25, 2009 | 14.64 | 15.02 | 14.20 | 14.66 | 1,642,274 | +0.21(+1.42%) |
Mar 24, 2009 | 14.01 | 14.69 | 13.65 | 14.46 | 2,178,514 | +0.04(+0.27%) |
Mar 23, 2009 | 14.44 | 14.69 | 13.97 | 14.42 | 2,132,545 | +0.62(+4.52%) |
Mar 20, 2009 | 13.96 | 14.03 | 13.52 | 13.79 | 2,575,927 | -0.21(-1.52%) |
Mar 19, 2009 | 12.78 | 14.12 | 12.68 | 14.01 | 3,500,918 | +1.64(+13.27%) |
Mar 18, 2009 | 11.16 | 12.50 | 10.89 | 12.36 | 2,225,843 | +0.96(+8.44%) |
Mar 17, 2009 | 11.42 | 11.50 | 11.24 | 11.40 | 767,383 | +0.23(+2.05%) |
Mar 16, 2009 | 11.36 | 11.47 | 11.02 | 11.17 | 681,024 | -0.30(-2.61%) |
Mar 13, 2009 | 11.32 | 11.61 | 11.28 | 11.47 | 745,802 | +0.21(+1.89%) |
Mar 12, 2009 | 10.73 | 11.28 | 10.66 | 11.26 | 1,096,152 | +0.62(+5.86%) |
Mar 11, 2009 | 10.37 | 10.88 | 10.20 | 10.64 | 1,408,720 | +0.43(+4.17%) |
Mar 10, 2009 | 10.59 | 10.69 | 9.958 | 10.21 | 1,742,912 | -0.47(-4.43%) |
Mar 09, 2009 | 11.24 | 11.24 | 10.52 | 10.68 | 1,084,725 | -0.62(-5.45%) |
Mar 06, 2009 | 11.41 | 11.64 | 11.08 | 11.30 | 2,176,828 | +0.01(+0.07%) |
Mar 05, 2009 | 10.69 | 11.38 | 10.69 | 11.29 | 1,639,173 | +0.59(+5.53%) |
Mar 04, 2009 | 11.05 | 11.24 | 10.65 | 10.70 | 1,792,325 | +0.41(+3.99%) |
Mar 02, 2009 | 11.37 | 11.58 | 10.12 | 10.29 | 2,237,430 | -1.07(-9.44%) |
Feb 27, 2009 | 11.72 | 11.94 | 11.09 | 11.36 | 1,478,448 | -0.06(-0.55%) |
Feb 26, 2009 | 11.23 | 11.73 | 11.13 | 11.43 | 1,913,762 | +0.12(+1.05%) |
Feb 25, 2009 | 11.58 | 12.06 | 11.28 | 11.31 | 2,036,619 | -0.26(-2.25%) |
Feb 24, 2009 | 12.39 | 12.69 | 11.49 | 11.57 | 2,806,992 | -0.73(-5.97%) |
Feb 23, 2009 | 12.75 | 13.05 | 12.28 | 12.30 | 3,266,791 | -0.86(-6.53%) |
Feb 20, 2009 | 13.19 | 13.48 | 12.74 | 13.16 | 2,725,302 | +0.43(+3.35%) |
Feb 19, 2009 | 13.66 | 13.81 | 12.63 | 12.74 | 2,386,673 | -0.98(-7.13%) |
Feb 18, 2009 | 13.68 | 13.85 | 13.18 | 13.71 | 2,306,271 | -0.03(-0.23%) |
Feb 17, 2009 | 14.20 | 14.53 | 13.57 | 13.75 | 4,253,366 | -0.07(-0.51%) |
Feb 13, 2009 | 13.69 | 13.98 | 13.50 | 13.82 | 2,532,310 | +0.10(+0.75%) |
Feb 12, 2009 | 13.44 | 13.85 | 13.38 | 13.71 | 3,467,086 | -0.12(-0.86%) |
Feb 11, 2009 | 12.94 | 13.94 | 12.66 | 13.83 | 4,458,138 | +1.09(+8.54%) |
Feb 10, 2009 | 13.28 | 13.30 | 12.52 | 12.74 | 2,810,418 | -0.07(-0.55%) |
Feb 09, 2009 | 13.22 | 13.37 | 12.63 | 12.81 | 2,179,027 | -0.42(-3.16%) |
Feb 06, 2009 | 13.22 | 13.48 | 13.06 | 13.23 | 3,743,354 | +0.13(+1.02%) |
Feb 05, 2009 | 13.41 | 13.61 | 12.98 | 13.10 | 6,946,661 | -1.14(-8.03%) |
Feb 04, 2009 | 14.17 | 14.62 | 13.97 | 14.24 | 1,496,601 | +0.28(+2.04%) |
Feb 03, 2009 | 13.71 | 14.06 | 13.49 | 13.96 | 1,255,345 | +0.29(+2.14%) |
Feb 02, 2009 | 14.05 | 14.27 | 13.42 | 13.67 | 1,461,355 | -0.69(-4.78%) |
Jan 30, 2009 | 14.94 | 14.99 | 14.08 | 14.35 | 1,755,978 | -0.19(-1.30%) |
Jan 29, 2009 | 13.56 | 14.85 | 13.49 | 14.54 | 2,328,310 | +0.69(+5.01%) |
Jan 28, 2009 | 14.19 | 14.21 | 13.65 | 13.85 | 1,490,678 | -0.06(-0.45%) |
Jan 27, 2009 | 13.83 | 14.35 | 13.20 | 13.91 | 2,997,159 | +0.13(+0.92%) |
Jan 26, 2009 | 14.43 | 14.98 | 13.46 | 13.79 | 3,441,399 | -0.33(-2.35%) |
Jan 23, 2009 | 13.28 | 14.35 | 13.19 | 14.12 | 2,832,802 | +1.10(+8.49%) |
Jan 22, 2009 | 12.32 | 13.21 | 12.32 | 13.01 | 2,073,196 | +0.28(+2.23%) |
Jan 21, 2009 | 12.69 | 12.84 | 12.09 | 12.73 | 1,572,715 | +0.19(+1.51%) |
Jan 20, 2009 | 12.06 | 13.17 | 12.06 | 12.54 | 2,890,495 | +0.07(+0.57%) |
Jan 16, 2009 | 12.27 | 12.56 | 11.95 | 12.47 | 2,287,325 | +0.69(+5.83%) |
Jan 15, 2009 | 11.24 | 11.86 | 10.64 | 11.78 | 1,794,892 | +0.68(+6.11%) |
Jan 14, 2009 | 11.93 | 11.93 | 10.81 | 11.10 | 2,246,073 | -1.16(-9.46%) |
Jan 13, 2009 | 12.08 | 12.67 | 11.95 | 12.26 | 1,704,811 | -0.01(-0.06%) |
Jan 12, 2009 | 13.06 | 13.49 | 12.07 | 12.27 | 2,555,099 | -1.78(-12.64%) |
Jan 09, 2009 | 13.72 | 14.50 | 13.37 | 14.05 | 2,574,684 | +0.04(+0.28%) |
Jan 08, 2009 | 13.30 | 14.05 | 13.08 | 14.01 | 2,039,283 | +1.10(+8.56%) |
Jan 07, 2009 | 13.64 | 13.96 | 12.78 | 12.90 | 1,899,103 | -1.14(-8.15%) |
Jan 06, 2009 | 12.93 | 14.31 | 12.93 | 14.05 | 2,712,694 | +1.07(+8.21%) |
Jan 05, 2009 | 12.78 | 13.34 | 12.53 | 12.98 | 1,616,720 | -0.43(-3.18%) |