Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.50 | 11.72 | 11.38 | 11.60 | 2,874,997 | +0.41(+3.67%) |
Mar 30, 2009 | 11.24 | 11.27 | 11.06 | 11.19 | 3,480,766 | -0.61(-5.19%) |
Mar 26, 2009 | 11.71 | 11.80 | 11.60 | 11.80 | 2,048,161 | +0.01(+0.05%) |
Mar 25, 2009 | 11.62 | 11.85 | 11.59 | 11.79 | 3,170,757 | +0.37(+3.27%) |
Mar 24, 2009 | 11.43 | 11.56 | 11.21 | 11.42 | 2,129,457 | +0.21(+1.86%) |
Mar 23, 2009 | 11.04 | 11.22 | 10.98 | 11.21 | 2,938,323 | +0.39(+3.62%) |
Mar 20, 2009 | 10.99 | 11.01 | 10.78 | 10.82 | 2,962,384 | -0.34(-3.02%) |
Mar 19, 2009 | 11.31 | 11.34 | 11.04 | 11.16 | 2,226,696 | -0.17(-1.46%) |
Mar 18, 2009 | 11.17 | 11.43 | 11.02 | 11.32 | 1,911,014 | +0.05(+0.43%) |
Mar 17, 2009 | 11.12 | 11.30 | 11.08 | 11.27 | 1,597,515 | -0.02(-0.22%) |
Mar 16, 2009 | 11.48 | 11.52 | 11.30 | 11.30 | 2,171,739 | +0.13(+1.21%) |
Mar 13, 2009 | 11.05 | 11.18 | 11.00 | 11.16 | 0 | +0.02(+0.17%) |
Mar 12, 2009 | 10.92 | 11.18 | 10.81 | 11.15 | 3,242,239 | +0.23(+2.13%) |
Mar 11, 2009 | 10.99 | 10.99 | 10.83 | 10.91 | 2,050,243 | +0.06(+0.51%) |
Mar 10, 2009 | 10.67 | 11.00 | 10.62 | 10.86 | 2,053,209 | +0.42(+3.99%) |
Mar 09, 2009 | 10.49 | 10.67 | 10.39 | 10.44 | 2,147,651 | -0.52(-4.75%) |
Mar 06, 2009 | 11.17 | 11.22 | 10.73 | 10.96 | 0 | +0.06(+0.56%) |
Mar 05, 2009 | 11.23 | 11.26 | 10.88 | 10.90 | 1,314,944 | -0.45(-3.94%) |
Mar 04, 2009 | 11.05 | 11.53 | 11.03 | 11.35 | 2,930,413 | +0.09(+0.76%) |
Mar 02, 2009 | 11.59 | 11.59 | 11.24 | 11.26 | 2,509,278 | -0.55(-4.67%) |
Feb 27, 2009 | 11.65 | 12.04 | 11.62 | 11.81 | 0 | +0.07(+0.57%) |
Feb 26, 2009 | 11.97 | 12.01 | 11.73 | 11.75 | 2,760,494 | -0.20(-1.69%) |
Feb 25, 2009 | 11.98 | 12.14 | 11.91 | 11.95 | 2,495,963 | -0.10(-0.81%) |
Feb 24, 2009 | 11.89 | 12.11 | 11.78 | 12.05 | 3,230,492 | +0.20(+1.71%) |
Feb 23, 2009 | 12.30 | 12.30 | 11.83 | 11.84 | 2,485,601 | -0.06(-0.51%) |
Feb 20, 2009 | 11.91 | 12.06 | 11.86 | 11.90 | 2,521,218 | -0.11(-0.92%) |
Feb 19, 2009 | 12.31 | 12.32 | 12.00 | 12.02 | 1,552,327 | +0.17(+1.40%) |
Feb 18, 2009 | 12.03 | 12.04 | 11.79 | 11.85 | 2,535,380 | -0.10(-0.82%) |
Feb 17, 2009 | 12.22 | 12.22 | 11.95 | 11.95 | 2,871,933 | -0.49(-3.94%) |
Feb 13, 2009 | 12.49 | 12.59 | 12.38 | 12.44 | 1,126,290 | -0.09(-0.69%) |
Feb 12, 2009 | 12.36 | 12.56 | 12.24 | 12.52 | 2,393,431 | -0.12(-0.97%) |
Feb 11, 2009 | 12.74 | 12.79 | 12.57 | 12.65 | 1,700,553 | +0.15(+1.18%) |
Feb 10, 2009 | 12.81 | 12.90 | 12.43 | 12.50 | 2,618,222 | -0.32(-2.53%) |
Feb 09, 2009 | 12.92 | 12.93 | 12.76 | 12.82 | 3,009,368 | +0.12(+0.97%) |
Feb 06, 2009 | 12.47 | 12.76 | 12.45 | 12.70 | 3,655,848 | -0.01(-0.05%) |
Feb 05, 2009 | 12.32 | 12.78 | 12.23 | 12.71 | 3,332,468 | -0.36(-2.72%) |
Feb 04, 2009 | 13.34 | 13.48 | 13.04 | 13.06 | 2,689,691 | -0.70(-5.12%) |
Feb 03, 2009 | 13.53 | 13.83 | 13.39 | 13.77 | 1,389,701 | +0.56(+4.27%) |
Feb 02, 2009 | 12.98 | 13.27 | 12.92 | 13.20 | 2,059,427 | -0.23(-1.69%) |
Jan 30, 2009 | 13.63 | 13.65 | 13.38 | 13.43 | 0 | -0.37(-2.71%) |
Jan 29, 2009 | 13.89 | 13.94 | 13.74 | 13.80 | 1,829,322 | -0.23(-1.66%) |
Jan 28, 2009 | 14.09 | 14.15 | 13.93 | 14.04 | 1,336,924 | -0.01(-0.09%) |
Jan 27, 2009 | 13.82 | 14.12 | 13.76 | 14.05 | 2,479,855 | +0.28(+2.00%) |
Jan 26, 2009 | 13.66 | 13.91 | 13.60 | 13.77 | 1,906,647 | +0.11(+0.81%) |
Jan 23, 2009 | 13.41 | 13.77 | 13.34 | 13.66 | 1,659,240 | -0.34(-2.45%) |
Jan 22, 2009 | 13.68 | 14.06 | 13.66 | 14.01 | 2,583,572 | -0.45(-3.14%) |
Jan 21, 2009 | 14.14 | 14.48 | 13.90 | 14.46 | 3,122,354 | +0.54(+3.87%) |
Jan 20, 2009 | 13.98 | 14.23 | 13.86 | 13.92 | 2,662,361 | -0.33(-2.32%) |
Jan 16, 2009 | 14.44 | 14.46 | 13.95 | 14.25 | 2,112,731 | +0.07(+0.48%) |
Jan 15, 2009 | 14.03 | 14.23 | 13.76 | 14.18 | 2,271,153 | +0.36(+2.57%) |
Jan 14, 2009 | 13.84 | 13.91 | 13.62 | 13.83 | 1,548,291 | -0.38(-2.67%) |
Jan 13, 2009 | 14.08 | 14.26 | 14.00 | 14.21 | 1,819,823 | +0.21(+1.49%) |
Jan 12, 2009 | 14.16 | 14.18 | 13.94 | 14.00 | 1,763,790 | -0.47(-3.26%) |
Jan 09, 2009 | 14.72 | 14.72 | 14.36 | 14.47 | 1,093,485 | -0.27(-1.83%) |
Jan 08, 2009 | 14.54 | 14.75 | 14.34 | 14.74 | 1,665,553 | +0.37(+2.60%) |
Jan 07, 2009 | 14.39 | 14.58 | 14.30 | 14.37 | 1,476,618 | -0.27(-1.84%) |
Jan 06, 2009 | 14.33 | 14.72 | 14.20 | 14.64 | 2,378,809 | +0.25(+1.70%) |
Jan 05, 2009 | 14.15 | 14.44 | 14.07 | 14.39 | 1,552,662 | -0.13(-0.93%) |
Jan 02, 2009 | 14.18 | 14.58 | 14.14 | 14.53 | 0 | +0.42(+3.00%) |