Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.71 | 10.75 | 10.60 | 10.63 | 3,641,113 | +0.02(+0.23%) |
Mar 30, 2009 | 10.69 | 10.72 | 10.48 | 10.60 | 4,336,053 | +0.26(+2.48%) |
Mar 26, 2009 | 10.39 | 10.42 | 10.03 | 10.35 | 4,997,808 | +0.00(+0.04%) |
Mar 25, 2009 | 10.63 | 10.65 | 10.12 | 10.34 | 7,430,718 | -0.20(-1.89%) |
Mar 24, 2009 | 10.37 | 10.60 | 10.37 | 10.54 | 5,380,488 | +0.05(+0.50%) |
Mar 23, 2009 | 10.36 | 10.49 | 10.32 | 10.49 | 3,276,121 | +0.23(+2.20%) |
Mar 20, 2009 | 10.31 | 10.40 | 10.20 | 10.26 | 3,082,383 | -0.07(-0.67%) |
Mar 19, 2009 | 10.47 | 10.51 | 10.19 | 10.33 | 3,158,302 | -0.12(-1.13%) |
Mar 18, 2009 | 10.38 | 10.57 | 10.20 | 10.45 | 3,486,516 | +0.02(+0.21%) |
Mar 17, 2009 | 10.30 | 10.43 | 10.18 | 10.43 | 3,005,966 | +0.10(+0.93%) |
Mar 16, 2009 | 10.25 | 10.49 | 10.24 | 10.33 | 3,039,668 | +0.19(+1.87%) |
Mar 13, 2009 | 10.03 | 10.18 | 9.970 | 10.14 | 0 | +0.18(+1.80%) |
Mar 12, 2009 | 9.665 | 9.982 | 9.632 | 9.964 | 4,063,097 | +0.31(+3.18%) |
Mar 11, 2009 | 9.563 | 9.835 | 9.526 | 9.656 | 3,771,622 | +0.13(+1.37%) |
Mar 10, 2009 | 9.390 | 9.553 | 9.329 | 9.526 | 2,992,131 | +0.11(+1.17%) |
Mar 09, 2009 | 9.439 | 9.581 | 9.353 | 9.416 | 2,608,370 | -0.12(-1.24%) |
Mar 06, 2009 | 9.575 | 9.604 | 9.239 | 9.534 | 0 | -0.01(-0.09%) |
Mar 05, 2009 | 9.595 | 9.683 | 9.412 | 9.543 | 2,843,182 | -0.18(-1.88%) |
Mar 04, 2009 | 9.634 | 9.870 | 9.567 | 9.726 | 2,335,522 | +0.14(+1.49%) |
Mar 02, 2009 | 9.813 | 9.890 | 9.565 | 9.583 | 3,374,914 | -0.37(-3.72%) |
Feb 27, 2009 | 9.766 | 10.08 | 9.717 | 9.954 | 0 | +0.08(+0.82%) |
Feb 26, 2009 | 10.07 | 10.08 | 9.821 | 9.872 | 2,560,396 | -0.11(-1.08%) |
Feb 25, 2009 | 10.19 | 10.26 | 9.878 | 9.980 | 3,128,037 | -0.22(-2.17%) |
Feb 24, 2009 | 10.03 | 10.24 | 9.992 | 10.20 | 3,563,591 | +0.25(+2.47%) |
Feb 23, 2009 | 10.27 | 10.32 | 9.947 | 9.956 | 2,471,462 | -0.22(-2.18%) |
Feb 20, 2009 | 10.22 | 10.37 | 10.11 | 10.18 | 2,505,114 | -0.18(-1.73%) |
Feb 19, 2009 | 10.42 | 10.43 | 10.29 | 10.36 | 2,037,520 | -0.01(-0.06%) |
Feb 18, 2009 | 10.39 | 10.43 | 10.25 | 10.36 | 2,764,146 | -0.03(-0.29%) |
Feb 17, 2009 | 10.30 | 10.52 | 10.16 | 10.39 | 3,955,004 | -0.07(-0.70%) |
Feb 13, 2009 | 10.61 | 10.65 | 10.42 | 10.47 | 2,921,908 | -0.17(-1.61%) |
Feb 12, 2009 | 10.48 | 10.64 | 10.36 | 10.64 | 3,486,113 | -0.00(-0.04%) |
Feb 11, 2009 | 10.64 | 10.68 | 10.48 | 10.64 | 2,033,450 | +0.10(+0.93%) |
Feb 10, 2009 | 10.60 | 10.67 | 10.39 | 10.54 | 4,620,407 | -0.15(-1.43%) |
Feb 09, 2009 | 10.86 | 10.87 | 10.64 | 10.70 | 2,132,086 | -0.16(-1.48%) |
Feb 06, 2009 | 10.66 | 10.89 | 10.56 | 10.86 | 3,532,106 | +0.17(+1.64%) |
Feb 05, 2009 | 10.89 | 10.96 | 10.56 | 10.68 | 6,594,294 | -0.29(-2.69%) |
Feb 04, 2009 | 11.09 | 11.16 | 10.92 | 10.98 | 3,646,607 | -0.07(-0.59%) |
Feb 03, 2009 | 11.04 | 11.08 | 10.81 | 11.04 | 2,988,897 | +0.06(+0.52%) |
Feb 02, 2009 | 10.78 | 11.03 | 10.77 | 10.99 | 2,934,873 | +0.15(+1.43%) |
Jan 30, 2009 | 11.14 | 11.18 | 10.78 | 10.83 | 0 | -0.26(-2.33%) |
Jan 29, 2009 | 11.15 | 11.30 | 11.01 | 11.09 | 2,150,802 | -0.13(-1.16%) |
Jan 28, 2009 | 11.09 | 11.24 | 11.05 | 11.22 | 2,366,436 | +0.26(+2.41%) |
Jan 27, 2009 | 10.96 | 11.03 | 10.80 | 10.95 | 2,508,692 | +0.07(+0.67%) |
Jan 26, 2009 | 10.82 | 11.02 | 10.81 | 10.88 | 2,226,196 | +0.05(+0.47%) |
Jan 23, 2009 | 10.65 | 10.88 | 10.56 | 10.83 | 3,430,659 | +0.05(+0.45%) |
Jan 22, 2009 | 10.73 | 10.83 | 10.54 | 10.78 | 2,508,589 | -0.07(-0.68%) |
Jan 21, 2009 | 10.82 | 10.85 | 10.60 | 10.85 | 3,040,842 | +0.10(+0.97%) |
Jan 20, 2009 | 10.91 | 11.06 | 10.73 | 10.75 | 2,338,264 | -0.16(-1.49%) |
Jan 16, 2009 | 10.82 | 10.98 | 10.63 | 10.91 | 2,494,429 | +0.18(+1.67%) |
Jan 15, 2009 | 10.59 | 10.90 | 10.55 | 10.73 | 3,213,693 | +0.15(+1.40%) |
Jan 14, 2009 | 10.60 | 10.65 | 10.46 | 10.59 | 2,316,202 | -0.14(-1.33%) |
Jan 13, 2009 | 10.80 | 10.89 | 10.63 | 10.73 | 1,443,644 | -0.07(-0.68%) |
Jan 12, 2009 | 10.84 | 10.84 | 10.67 | 10.80 | 2,313,616 | -0.05(-0.49%) |
Jan 09, 2009 | 11.01 | 11.01 | 10.79 | 10.85 | 1,866,960 | -0.17(-1.57%) |
Jan 08, 2009 | 10.96 | 11.08 | 10.95 | 11.03 | 2,517,838 | +0.00(+0.02%) |
Jan 07, 2009 | 11.06 | 11.30 | 10.99 | 11.03 | 2,374,226 | -0.19(-1.69%) |
Jan 06, 2009 | 11.27 | 11.39 | 11.13 | 11.21 | 2,094,881 | -0.05(-0.42%) |
Jan 05, 2009 | 11.25 | 11.36 | 11.18 | 11.26 | 2,234,482 | -0.05(-0.43%) |
Jan 02, 2009 | 11.42 | 11.42 | 11.16 | 11.31 | 0 | -0.11(-0.94%) |