Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.48 | 11.97 | 11.48 | 11.76 | 5,281,173 | +0.34(+2.97%) |
Mar 30, 2009 | 11.61 | 11.73 | 11.31 | 11.42 | 4,044,883 | -0.40(-3.40%) |
Mar 26, 2009 | 11.74 | 11.83 | 11.39 | 11.82 | 4,630,727 | +0.16(+1.40%) |
Mar 25, 2009 | 11.58 | 11.76 | 11.37 | 11.66 | 5,726,362 | +0.21(+1.83%) |
Mar 24, 2009 | 11.32 | 11.54 | 11.28 | 11.45 | 5,968,579 | +0.04(+0.33%) |
Mar 23, 2009 | 11.10 | 11.42 | 11.08 | 11.41 | 6,227,195 | +0.33(+2.98%) |
Mar 20, 2009 | 11.11 | 11.29 | 11.07 | 11.08 | 3,950,246 | +0.02(+0.15%) |
Mar 19, 2009 | 11.20 | 11.29 | 10.95 | 11.07 | 3,453,963 | -0.13(-1.18%) |
Mar 18, 2009 | 10.99 | 11.36 | 10.88 | 11.20 | 6,068,840 | +0.17(+1.54%) |
Mar 17, 2009 | 10.42 | 11.03 | 10.42 | 11.03 | 5,059,486 | +0.52(+4.93%) |
Mar 16, 2009 | 10.53 | 10.68 | 10.48 | 10.51 | 3,387,800 | +0.04(+0.36%) |
Mar 13, 2009 | 10.59 | 10.78 | 10.20 | 10.47 | 0 | -0.46(-4.17%) |
Mar 12, 2009 | 10.60 | 11.01 | 10.51 | 10.93 | 5,078,714 | +0.38(+3.61%) |
Mar 11, 2009 | 10.69 | 10.82 | 10.40 | 10.55 | 5,495,359 | -0.03(-0.24%) |
Mar 10, 2009 | 9.991 | 10.59 | 9.925 | 10.57 | 8,596,731 | +0.72(+7.30%) |
Mar 09, 2009 | 10.08 | 10.15 | 9.791 | 9.853 | 5,519,729 | -0.22(-2.20%) |
Mar 06, 2009 | 10.63 | 10.65 | 9.879 | 10.08 | 0 | -0.44(-4.22%) |
Mar 05, 2009 | 10.52 | 10.64 | 10.34 | 10.52 | 8,905,516 | -0.13(-1.18%) |
Mar 04, 2009 | 10.20 | 10.85 | 10.08 | 10.64 | 7,651,535 | +0.09(+0.87%) |
Mar 02, 2009 | 10.87 | 10.93 | 10.48 | 10.55 | 7,150,872 | -0.46(-4.18%) |
Feb 27, 2009 | 10.77 | 11.22 | 10.69 | 11.01 | 0 | +0.11(+1.04%) |
Feb 26, 2009 | 11.26 | 11.31 | 10.79 | 10.90 | 12,206,472 | -0.35(-3.09%) |
Feb 25, 2009 | 11.10 | 11.41 | 10.82 | 11.25 | 6,825,088 | +0.08(+0.75%) |
Feb 24, 2009 | 10.84 | 11.21 | 10.67 | 11.16 | 8,199,867 | +0.43(+3.97%) |
Feb 23, 2009 | 10.94 | 11.10 | 10.69 | 10.74 | 7,883,368 | -0.21(-1.91%) |
Feb 20, 2009 | 10.28 | 10.98 | 10.28 | 10.95 | 11,589,011 | +0.44(+4.18%) |
Feb 19, 2009 | 10.80 | 10.88 | 10.48 | 10.51 | 8,076,190 | -0.06(-0.59%) |
Feb 18, 2009 | 10.55 | 10.64 | 10.39 | 10.57 | 6,336,748 | +0.06(+0.56%) |
Feb 17, 2009 | 11.10 | 11.10 | 10.39 | 10.51 | 7,691,308 | -0.75(-6.65%) |
Feb 13, 2009 | 11.33 | 11.66 | 11.25 | 11.26 | 5,701,493 | +0.08(+0.67%) |
Feb 12, 2009 | 11.00 | 11.19 | 10.89 | 11.18 | 5,132,725 | -0.03(-0.22%) |
Feb 11, 2009 | 11.23 | 11.35 | 11.08 | 11.21 | 4,819,203 | +0.01(+0.07%) |
Feb 10, 2009 | 11.52 | 11.70 | 11.13 | 11.20 | 5,053,403 | -0.38(-3.32%) |
Feb 09, 2009 | 11.46 | 11.77 | 11.46 | 11.58 | 3,764,032 | -0.02(-0.18%) |
Feb 06, 2009 | 11.36 | 11.63 | 11.33 | 11.61 | 4,665,044 | +0.31(+2.78%) |
Feb 05, 2009 | 11.28 | 11.58 | 11.23 | 11.29 | 7,511,846 | -0.10(-0.92%) |
Feb 04, 2009 | 11.60 | 11.65 | 11.33 | 11.40 | 3,682,727 | -0.17(-1.48%) |
Feb 03, 2009 | 11.54 | 11.62 | 11.35 | 11.57 | 4,051,760 | +0.06(+0.54%) |
Feb 02, 2009 | 11.21 | 11.56 | 11.20 | 11.51 | 5,148,908 | +0.15(+1.36%) |
Jan 30, 2009 | 11.50 | 11.61 | 11.26 | 11.35 | 0 | -0.07(-0.62%) |
Jan 29, 2009 | 11.83 | 11.83 | 11.38 | 11.42 | 5,275,559 | -0.42(-3.53%) |
Jan 28, 2009 | 12.14 | 12.21 | 11.73 | 11.84 | 8,595,966 | -0.18(-1.53%) |
Jan 27, 2009 | 12.02 | 12.22 | 11.94 | 12.02 | 4,074,974 | -0.03(-0.24%) |
Jan 26, 2009 | 11.86 | 12.14 | 11.71 | 12.05 | 4,814,768 | +0.23(+1.98%) |
Jan 23, 2009 | 11.33 | 11.87 | 11.25 | 11.82 | 6,121,392 | +0.25(+2.17%) |
Jan 22, 2009 | 11.43 | 11.71 | 11.35 | 11.57 | 5,895,045 | -0.06(-0.50%) |
Jan 21, 2009 | 11.24 | 11.63 | 11.11 | 11.63 | 6,512,946 | +0.53(+4.75%) |
Jan 20, 2009 | 11.30 | 11.33 | 11.07 | 11.10 | 6,703,200 | -0.26(-2.28%) |
Jan 16, 2009 | 11.25 | 11.46 | 11.18 | 11.36 | 5,509,144 | +0.26(+2.37%) |
Jan 15, 2009 | 11.04 | 11.17 | 10.80 | 11.10 | 8,111,281 | +0.02(+0.15%) |
Jan 14, 2009 | 11.33 | 11.33 | 10.85 | 11.08 | 9,906,095 | -0.27(-2.36%) |
Jan 13, 2009 | 11.10 | 11.41 | 11.06 | 11.35 | 4,962,266 | +0.16(+1.42%) |
Jan 12, 2009 | 11.68 | 11.71 | 11.07 | 11.19 | 4,779,933 | -0.44(-3.74%) |
Jan 09, 2009 | 12.00 | 12.00 | 11.53 | 11.62 | 4,299,191 | -0.38(-3.14%) |
Jan 08, 2009 | 11.58 | 12.00 | 11.54 | 12.00 | 4,467,762 | +0.38(+3.28%) |
Jan 07, 2009 | 11.62 | 11.81 | 11.40 | 11.62 | 6,118,554 | -0.20(-1.70%) |
Jan 06, 2009 | 11.82 | 12.03 | 11.61 | 11.82 | 6,067,644 | +0.05(+0.39%) |
Jan 05, 2009 | 11.82 | 11.99 | 11.55 | 11.77 | 5,857,589 | -0.11(-0.95%) |
Jan 02, 2009 | 11.42 | 11.91 | 11.34 | 11.89 | 0 | +0.46(+3.99%) |