Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.79 | 11.38 | 10.51 | 11.22 | 2,545,428 | +0.62(+5.86%) |
Mar 30, 2009 | 10.59 | 10.87 | 10.40 | 10.60 | 1,884,342 | -0.86(-7.51%) |
Mar 26, 2009 | 11.01 | 11.51 | 10.56 | 11.46 | 2,252,057 | +0.49(+4.43%) |
Mar 25, 2009 | 10.84 | 11.21 | 10.02 | 10.97 | 2,128,184 | +0.24(+2.23%) |
Mar 24, 2009 | 11.60 | 11.81 | 10.69 | 10.73 | 2,468,812 | -1.27(-10.60%) |
Mar 23, 2009 | 10.85 | 12.03 | 10.82 | 12.01 | 2,934,254 | +1.98(+19.79%) |
Mar 20, 2009 | 10.88 | 10.89 | 10.00 | 10.02 | 2,197,210 | -0.80(-7.40%) |
Mar 19, 2009 | 11.32 | 11.61 | 10.73 | 10.82 | 2,086,186 | -0.54(-4.74%) |
Mar 18, 2009 | 10.72 | 11.42 | 10.52 | 11.36 | 3,296,153 | +0.34(+3.12%) |
Mar 17, 2009 | 9.963 | 11.03 | 9.761 | 11.02 | 1,994,064 | +1.05(+10.51%) |
Mar 16, 2009 | 10.82 | 10.83 | 9.956 | 9.971 | 2,160,751 | -0.83(-7.69%) |
Mar 13, 2009 | 11.06 | 11.08 | 10.41 | 10.80 | 0 | -0.23(-2.10%) |
Mar 12, 2009 | 10.44 | 11.12 | 10.18 | 11.03 | 2,708,048 | +0.55(+5.29%) |
Mar 11, 2009 | 10.79 | 10.85 | 10.30 | 10.48 | 2,152,586 | -0.25(-2.30%) |
Mar 10, 2009 | 10.14 | 10.78 | 9.858 | 10.73 | 3,707,130 | +1.01(+10.40%) |
Mar 09, 2009 | 9.394 | 9.806 | 9.334 | 9.716 | 1,423,583 | +0.15(+1.56%) |
Mar 06, 2009 | 9.701 | 9.986 | 9.027 | 9.566 | 0 | -0.34(-3.47%) |
Mar 05, 2009 | 10.07 | 10.35 | 9.596 | 9.911 | 2,303,886 | -0.53(-5.09%) |
Mar 04, 2009 | 10.47 | 10.70 | 10.11 | 10.44 | 2,199,091 | +0.10(+0.94%) |
Mar 02, 2009 | 10.58 | 10.88 | 10.22 | 10.34 | 3,104,329 | -0.50(-4.62%) |
Feb 27, 2009 | 10.86 | 11.27 | 10.76 | 10.85 | 0 | -0.30(-2.69%) |
Feb 26, 2009 | 11.30 | 12.01 | 11.03 | 11.15 | 2,729,336 | -0.20(-1.78%) |
Feb 25, 2009 | 11.35 | 11.82 | 10.84 | 11.35 | 2,709,361 | +0.02(+0.20%) |
Feb 24, 2009 | 9.888 | 11.44 | 9.888 | 11.33 | 4,053,869 | +1.29(+12.91%) |
Feb 23, 2009 | 11.56 | 11.59 | 9.896 | 10.03 | 3,120,519 | -0.92(-8.41%) |
Feb 20, 2009 | 10.05 | 11.13 | 9.813 | 10.95 | 0 | +0.67(+6.56%) |
Feb 19, 2009 | 11.40 | 11.40 | 10.20 | 10.28 | 1,794,008 | -0.75(-6.79%) |
Feb 18, 2009 | 11.10 | 11.15 | 10.60 | 11.03 | 1,402,762 | -0.02(-0.20%) |
Feb 17, 2009 | 11.48 | 11.59 | 11.00 | 11.05 | 2,254,311 | -0.76(-6.46%) |
Feb 13, 2009 | 12.40 | 12.58 | 11.77 | 11.81 | 0 | -0.67(-5.40%) |
Feb 12, 2009 | 11.93 | 12.58 | 11.61 | 12.49 | 2,491,168 | +0.10(+0.85%) |
Feb 11, 2009 | 12.49 | 12.66 | 11.86 | 12.38 | 2,063,914 | +0.04(+0.36%) |
Feb 10, 2009 | 13.49 | 13.71 | 12.26 | 12.34 | 2,351,199 | -1.29(-9.45%) |
Feb 09, 2009 | 13.55 | 13.72 | 13.13 | 13.62 | 1,135,316 | +0.10(+0.78%) |
Feb 06, 2009 | 12.53 | 13.65 | 12.52 | 13.52 | 0 | +0.99(+7.88%) |
Feb 05, 2009 | 12.32 | 12.92 | 11.87 | 12.53 | 2,730,922 | +0.04(+0.30%) |
Feb 04, 2009 | 12.67 | 13.00 | 12.33 | 12.49 | 1,912,026 | -0.04(-0.36%) |
Feb 03, 2009 | 12.97 | 12.97 | 12.28 | 12.54 | 1,618,056 | -0.04(-0.30%) |
Feb 02, 2009 | 12.16 | 12.67 | 11.69 | 12.58 | 1,965,311 | +0.22(+1.76%) |
Jan 30, 2009 | 13.06 | 13.21 | 12.04 | 12.36 | 0 | -0.42(-3.28%) |
Jan 29, 2009 | 13.78 | 14.07 | 12.70 | 12.78 | 2,552,434 | -1.27(-9.06%) |
Jan 28, 2009 | 13.47 | 14.15 | 13.02 | 14.05 | 3,132,982 | +0.96(+7.32%) |
Jan 27, 2009 | 13.08 | 13.60 | 12.86 | 13.09 | 1,850,686 | -0.19(-1.46%) |
Jan 26, 2009 | 12.96 | 13.68 | 12.87 | 13.29 | 1,074,400 | +0.08(+0.62%) |
Jan 23, 2009 | 12.40 | 13.33 | 12.12 | 13.20 | 2,040,773 | +0.38(+2.98%) |
Jan 22, 2009 | 12.99 | 13.62 | 12.76 | 12.82 | 1,901,381 | -0.52(-3.93%) |
Jan 21, 2009 | 12.75 | 13.70 | 12.35 | 13.35 | 2,526,591 | +0.64(+5.01%) |
Jan 20, 2009 | 14.68 | 15.18 | 12.55 | 12.71 | 2,646,862 | -1.62(-11.29%) |
Jan 16, 2009 | 14.67 | 14.67 | 13.47 | 14.33 | 0 | +0.29(+2.08%) |
Jan 15, 2009 | 13.35 | 14.35 | 12.81 | 14.04 | 1,448,416 | +0.69(+5.16%) |
Jan 14, 2009 | 13.49 | 13.95 | 13.20 | 13.35 | 1,529,178 | -0.63(-4.50%) |
Jan 13, 2009 | 13.58 | 14.10 | 13.40 | 13.98 | 1,473,711 | +0.29(+2.13%) |
Jan 12, 2009 | 14.07 | 14.13 | 13.32 | 13.68 | 1,576,247 | -0.32(-2.30%) |
Jan 09, 2009 | 15.02 | 15.08 | 13.89 | 14.01 | 1,545,764 | -0.94(-6.31%) |
Jan 08, 2009 | 14.78 | 15.20 | 14.63 | 14.95 | 1,090,927 | +0.00(+0.00%) |
Jan 07, 2009 | 15.17 | 15.46 | 14.78 | 14.95 | 1,901,861 | -0.61(-3.90%) |
Jan 06, 2009 | 15.97 | 16.15 | 14.95 | 15.55 | 2,569,707 | -0.26(-1.66%) |
Jan 05, 2009 | 16.38 | 16.59 | 15.73 | 15.82 | 1,292,578 | -0.64(-3.87%) |
Jan 02, 2009 | 17.56 | 17.66 | 16.33 | 16.45 | 0 | -1.12(-6.39%) |