Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.34 | 11.43 | 11.19 | 11.28 | 4,005,316 | +0.08(+0.72%) |
Mar 30, 2009 | 11.06 | 11.27 | 10.92 | 11.20 | 4,921,375 | +0.02(+0.14%) |
Mar 26, 2009 | 11.45 | 11.53 | 10.88 | 11.18 | 6,969,950 | -0.22(-1.91%) |
Mar 25, 2009 | 11.50 | 11.63 | 11.18 | 11.40 | 5,532,321 | -0.14(-1.22%) |
Mar 24, 2009 | 12.11 | 12.13 | 11.44 | 11.54 | 11,722,949 | -1.21(-9.51%) |
Mar 23, 2009 | 12.49 | 12.76 | 12.48 | 12.76 | 3,069,465 | +0.37(+2.96%) |
Mar 20, 2009 | 12.37 | 12.57 | 12.36 | 12.39 | 3,981,436 | +0.09(+0.71%) |
Mar 19, 2009 | 12.47 | 12.47 | 12.17 | 12.30 | 2,229,401 | -0.02(-0.14%) |
Mar 18, 2009 | 12.52 | 12.52 | 12.21 | 12.32 | 2,128,824 | -0.25(-1.98%) |
Mar 17, 2009 | 12.44 | 12.61 | 12.32 | 12.57 | 2,124,797 | +0.11(+0.86%) |
Mar 16, 2009 | 12.27 | 12.60 | 12.21 | 12.46 | 2,939,343 | +0.33(+2.70%) |
Mar 13, 2009 | 11.96 | 12.16 | 11.84 | 12.13 | 0 | +0.19(+1.56%) |
Mar 12, 2009 | 11.55 | 11.97 | 11.55 | 11.95 | 2,431,207 | +0.36(+3.13%) |
Mar 11, 2009 | 11.80 | 11.89 | 11.57 | 11.58 | 2,006,936 | -0.17(-1.43%) |
Mar 10, 2009 | 11.47 | 11.79 | 11.21 | 11.75 | 3,287,871 | +0.44(+3.88%) |
Mar 09, 2009 | 11.40 | 11.53 | 11.25 | 11.31 | 2,268,439 | -0.25(-2.18%) |
Mar 06, 2009 | 11.62 | 11.74 | 11.35 | 11.57 | 0 | +0.02(+0.13%) |
Mar 05, 2009 | 11.72 | 11.83 | 11.48 | 11.55 | 2,542,085 | -0.40(-3.35%) |
Mar 04, 2009 | 11.98 | 12.10 | 11.73 | 11.95 | 3,203,388 | +0.09(+0.77%) |
Mar 02, 2009 | 11.77 | 11.96 | 11.75 | 11.86 | 3,005,040 | -0.10(-0.83%) |
Feb 27, 2009 | 11.63 | 12.21 | 11.52 | 11.96 | 0 | +0.57(+5.02%) |
Feb 26, 2009 | 11.77 | 11.82 | 11.39 | 11.39 | 2,278,417 | -0.28(-2.39%) |
Feb 25, 2009 | 11.45 | 11.78 | 11.45 | 11.66 | 2,800,777 | +0.17(+1.46%) |
Feb 24, 2009 | 11.41 | 11.55 | 11.33 | 11.50 | 1,961,528 | +0.16(+1.41%) |
Feb 23, 2009 | 11.58 | 11.65 | 11.29 | 11.34 | 2,094,266 | -0.16(-1.43%) |
Feb 20, 2009 | 11.88 | 11.88 | 11.47 | 11.50 | 0 | -0.51(-4.22%) |
Feb 19, 2009 | 11.82 | 12.12 | 11.82 | 12.01 | 1,936,725 | +0.26(+2.21%) |
Feb 18, 2009 | 11.96 | 11.96 | 11.67 | 11.75 | 1,918,683 | -0.14(-1.19%) |
Feb 17, 2009 | 11.94 | 12.03 | 11.79 | 11.89 | 2,626,568 | -0.31(-2.50%) |
Feb 13, 2009 | 12.29 | 12.39 | 12.18 | 12.19 | 1,478,586 | -0.09(-0.71%) |
Feb 12, 2009 | 12.12 | 12.28 | 12.01 | 12.28 | 1,906,278 | +0.03(+0.22%) |
Feb 11, 2009 | 12.24 | 12.29 | 12.10 | 12.26 | 1,461,989 | +0.10(+0.85%) |
Feb 10, 2009 | 12.41 | 12.51 | 12.09 | 12.15 | 1,897,619 | -0.31(-2.51%) |
Feb 09, 2009 | 12.65 | 12.69 | 12.39 | 12.47 | 1,363,404 | -0.16(-1.30%) |
Feb 06, 2009 | 12.59 | 12.67 | 12.47 | 12.63 | 2,168,756 | +0.06(+0.49%) |
Feb 05, 2009 | 12.47 | 12.63 | 12.40 | 12.57 | 2,044,184 | +0.03(+0.24%) |
Feb 04, 2009 | 12.71 | 12.71 | 12.46 | 12.54 | 2,501,930 | -0.14(-1.08%) |
Feb 03, 2009 | 12.27 | 12.76 | 12.21 | 12.68 | 3,165,643 | +0.43(+3.52%) |
Feb 02, 2009 | 12.11 | 12.31 | 12.09 | 12.24 | 3,228,419 | +0.02(+0.19%) |
Jan 30, 2009 | 12.27 | 12.39 | 12.15 | 12.22 | 0 | -0.05(-0.40%) |
Jan 29, 2009 | 12.30 | 12.40 | 12.19 | 12.27 | 3,177,351 | +0.18(+1.48%) |
Jan 28, 2009 | 12.33 | 12.62 | 11.87 | 12.09 | 5,549,057 | +0.25(+2.13%) |
Jan 27, 2009 | 11.99 | 12.11 | 11.84 | 11.84 | 2,310,945 | -0.10(-0.83%) |
Jan 26, 2009 | 11.66 | 12.00 | 11.66 | 11.94 | 1,857,011 | +0.33(+2.83%) |
Jan 23, 2009 | 11.64 | 11.71 | 11.44 | 11.61 | 1,693,857 | -0.13(-1.10%) |
Jan 22, 2009 | 11.49 | 11.77 | 11.42 | 11.74 | 2,283,547 | +0.11(+0.98%) |
Jan 21, 2009 | 11.76 | 11.76 | 11.41 | 11.63 | 2,791,945 | -0.02(-0.13%) |
Jan 20, 2009 | 11.84 | 11.99 | 11.62 | 11.64 | 1,848,949 | -0.19(-1.58%) |
Jan 16, 2009 | 11.64 | 11.87 | 11.62 | 11.83 | 0 | +0.33(+2.89%) |
Jan 15, 2009 | 11.62 | 11.62 | 11.36 | 11.50 | 2,822,098 | -0.06(-0.53%) |
Jan 14, 2009 | 11.67 | 11.87 | 11.51 | 11.56 | 2,539,177 | -0.24(-2.07%) |
Jan 13, 2009 | 11.84 | 11.96 | 11.73 | 11.80 | 1,583,827 | -0.04(-0.35%) |
Jan 12, 2009 | 11.78 | 11.90 | 11.70 | 11.84 | 1,007,808 | +0.07(+0.62%) |
Jan 09, 2009 | 11.92 | 11.94 | 11.66 | 11.77 | 1,336,085 | -0.17(-1.44%) |
Jan 08, 2009 | 11.92 | 11.99 | 11.84 | 11.94 | 1,456,161 | -0.00(-0.03%) |
Jan 07, 2009 | 12.03 | 12.10 | 11.89 | 11.95 | 1,410,732 | -0.22(-1.79%) |
Jan 06, 2009 | 12.29 | 12.36 | 12.07 | 12.16 | 1,117,280 | -0.04(-0.34%) |
Jan 05, 2009 | 12.28 | 12.30 | 12.08 | 12.21 | 1,930,992 | -0.09(-0.71%) |
Jan 02, 2009 | 12.28 | 12.32 | 12.05 | 12.29 | 0 | +0.14(+1.16%) |