Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.68 | 10.72 | 10.57 | 10.60 | 3,650,781 | +0.02(+0.23%) |
Mar 30, 2009 | 10.66 | 10.70 | 10.45 | 10.57 | 4,347,566 | +0.26(+2.48%) |
Mar 26, 2009 | 10.37 | 10.39 | 10.00 | 10.32 | 5,011,078 | +0.00(+0.04%) |
Mar 25, 2009 | 10.60 | 10.62 | 10.09 | 10.31 | 7,450,448 | -0.20(-1.89%) |
Mar 24, 2009 | 10.35 | 10.57 | 10.35 | 10.51 | 5,394,775 | +0.05(+0.50%) |
Mar 23, 2009 | 10.33 | 10.46 | 10.29 | 10.46 | 3,284,820 | +0.23(+2.20%) |
Mar 20, 2009 | 10.28 | 10.37 | 10.18 | 10.24 | 3,090,567 | -0.07(-0.67%) |
Mar 19, 2009 | 10.45 | 10.48 | 10.16 | 10.30 | 3,166,688 | -0.12(-1.13%) |
Mar 18, 2009 | 10.35 | 10.54 | 10.17 | 10.42 | 3,495,773 | +0.02(+0.21%) |
Mar 17, 2009 | 10.27 | 10.40 | 10.16 | 10.40 | 3,013,948 | +0.10(+0.93%) |
Mar 16, 2009 | 10.22 | 10.46 | 10.22 | 10.30 | 3,047,739 | +0.19(+1.87%) |
Mar 13, 2009 | 10.00 | 10.15 | 9.943 | 10.12 | 0 | +0.18(+1.80%) |
Mar 12, 2009 | 9.639 | 9.956 | 9.607 | 9.937 | 4,073,885 | +0.31(+3.18%) |
Mar 11, 2009 | 9.538 | 9.809 | 9.501 | 9.631 | 3,781,636 | +0.13(+1.37%) |
Mar 10, 2009 | 9.365 | 9.527 | 9.304 | 9.501 | 3,000,076 | +0.11(+1.17%) |
Mar 09, 2009 | 9.414 | 9.556 | 9.329 | 9.391 | 2,615,296 | -0.12(-1.24%) |
Mar 06, 2009 | 9.550 | 9.578 | 9.215 | 9.509 | 0 | -0.01(-0.09%) |
Mar 05, 2009 | 9.570 | 9.657 | 9.387 | 9.517 | 2,850,731 | -0.18(-1.88%) |
Mar 04, 2009 | 9.609 | 9.844 | 9.542 | 9.700 | 2,341,723 | +0.14(+1.49%) |
Mar 02, 2009 | 9.787 | 9.864 | 9.540 | 9.558 | 3,383,876 | -0.37(-3.72%) |
Feb 27, 2009 | 9.740 | 10.05 | 9.692 | 9.927 | 0 | +0.08(+0.82%) |
Feb 26, 2009 | 10.05 | 10.05 | 9.795 | 9.846 | 2,567,194 | -0.11(-1.08%) |
Feb 25, 2009 | 10.16 | 10.23 | 9.852 | 9.954 | 3,136,342 | -0.22(-2.17%) |
Feb 24, 2009 | 10.00 | 10.22 | 9.966 | 10.17 | 3,573,053 | +0.25(+2.47%) |
Feb 23, 2009 | 10.24 | 10.29 | 9.921 | 9.929 | 2,478,024 | -0.22(-2.18%) |
Feb 20, 2009 | 10.20 | 10.34 | 10.08 | 10.15 | 2,511,765 | -0.18(-1.73%) |
Feb 19, 2009 | 10.39 | 10.40 | 10.26 | 10.33 | 2,042,930 | -0.01(-0.06%) |
Feb 18, 2009 | 10.37 | 10.40 | 10.23 | 10.34 | 2,771,485 | -0.03(-0.29%) |
Feb 17, 2009 | 10.27 | 10.49 | 10.13 | 10.37 | 3,965,506 | -0.07(-0.70%) |
Feb 13, 2009 | 10.59 | 10.62 | 10.39 | 10.44 | 2,929,666 | -0.17(-1.61%) |
Feb 12, 2009 | 10.45 | 10.61 | 10.34 | 10.61 | 3,495,369 | -0.00(-0.04%) |
Feb 11, 2009 | 10.62 | 10.65 | 10.45 | 10.61 | 2,038,849 | +0.10(+0.93%) |
Feb 10, 2009 | 10.58 | 10.64 | 10.37 | 10.52 | 4,632,675 | -0.15(-1.43%) |
Feb 09, 2009 | 10.83 | 10.84 | 10.61 | 10.67 | 2,137,748 | -0.16(-1.48%) |
Feb 06, 2009 | 10.63 | 10.86 | 10.53 | 10.83 | 3,541,485 | +0.17(+1.64%) |
Feb 05, 2009 | 10.86 | 10.93 | 10.53 | 10.65 | 6,611,803 | -0.29(-2.69%) |
Feb 04, 2009 | 11.06 | 11.13 | 10.89 | 10.95 | 3,656,290 | -0.06(-0.59%) |
Feb 03, 2009 | 11.01 | 11.05 | 10.79 | 11.01 | 2,996,833 | +0.06(+0.52%) |
Feb 02, 2009 | 10.75 | 11.00 | 10.74 | 10.96 | 2,942,666 | +0.15(+1.43%) |
Jan 30, 2009 | 11.11 | 11.15 | 10.75 | 10.80 | 0 | -0.26(-2.33%) |
Jan 29, 2009 | 11.12 | 11.27 | 10.98 | 11.06 | 2,156,513 | -0.13(-1.16%) |
Jan 28, 2009 | 11.06 | 11.21 | 11.03 | 11.19 | 2,372,720 | +0.26(+2.41%) |
Jan 27, 2009 | 10.93 | 11.00 | 10.77 | 10.93 | 2,515,353 | +0.07(+0.67%) |
Jan 26, 2009 | 10.79 | 10.99 | 10.78 | 10.85 | 2,232,107 | +0.05(+0.47%) |
Jan 23, 2009 | 10.62 | 10.85 | 10.54 | 10.80 | 3,439,768 | +0.05(+0.45%) |
Jan 22, 2009 | 10.70 | 10.81 | 10.51 | 10.75 | 2,515,249 | -0.07(-0.67%) |
Jan 21, 2009 | 10.80 | 10.83 | 10.58 | 10.83 | 3,048,916 | +0.10(+0.97%) |
Jan 20, 2009 | 10.88 | 11.03 | 10.70 | 10.72 | 2,344,473 | -0.16(-1.49%) |
Jan 16, 2009 | 10.79 | 10.95 | 10.60 | 10.88 | 2,501,052 | +0.18(+1.67%) |
Jan 15, 2009 | 10.56 | 10.87 | 10.52 | 10.71 | 3,222,226 | +0.15(+1.40%) |
Jan 14, 2009 | 10.58 | 10.63 | 10.43 | 10.56 | 2,322,352 | -0.14(-1.33%) |
Jan 13, 2009 | 10.77 | 10.86 | 10.60 | 10.70 | 1,447,477 | -0.07(-0.68%) |
Jan 12, 2009 | 10.81 | 10.81 | 10.64 | 10.77 | 2,319,760 | -0.05(-0.49%) |
Jan 09, 2009 | 10.98 | 10.98 | 10.77 | 10.83 | 1,871,917 | -0.17(-1.57%) |
Jan 08, 2009 | 10.93 | 11.05 | 10.92 | 11.00 | 2,524,524 | +0.00(+0.02%) |
Jan 07, 2009 | 11.03 | 11.27 | 10.96 | 11.00 | 2,380,530 | -0.19(-1.69%) |
Jan 06, 2009 | 11.24 | 11.36 | 11.10 | 11.19 | 2,100,443 | -0.05(-0.42%) |
Jan 05, 2009 | 11.22 | 11.33 | 11.15 | 11.23 | 2,240,415 | -0.05(-0.43%) |
Jan 02, 2009 | 11.39 | 11.39 | 11.13 | 11.28 | 0 | -0.11(-0.94%) |