Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.80 | 15.02 | 14.50 | 14.72 | 1,545,110 | -0.15(-1.02%) |
Mar 30, 2009 | 14.96 | 15.13 | 14.62 | 14.87 | 1,850,272 | -1.27(-7.89%) |
Mar 26, 2009 | 15.79 | 16.35 | 15.59 | 16.15 | 2,291,269 | +0.70(+4.55%) |
Mar 25, 2009 | 15.62 | 16.21 | 14.82 | 15.44 | 2,400,942 | -0.40(-2.52%) |
Mar 24, 2009 | 15.53 | 16.43 | 15.51 | 15.84 | 2,166,241 | +0.25(+1.63%) |
Mar 23, 2009 | 15.34 | 15.64 | 15.22 | 15.59 | 1,639,373 | +0.78(+5.25%) |
Mar 20, 2009 | 15.15 | 15.47 | 14.27 | 14.81 | 2,966,015 | -0.54(-3.54%) |
Mar 19, 2009 | 14.58 | 15.91 | 14.37 | 15.35 | 4,497,759 | +0.89(+6.14%) |
Mar 18, 2009 | 13.70 | 14.86 | 13.36 | 14.47 | 2,166,283 | +0.73(+5.31%) |
Mar 17, 2009 | 12.89 | 13.77 | 12.80 | 13.74 | 1,451,435 | +0.67(+5.17%) |
Mar 16, 2009 | 13.07 | 13.65 | 12.97 | 13.06 | 1,328,701 | +0.10(+0.80%) |
Mar 13, 2009 | 12.72 | 13.03 | 12.54 | 12.96 | 0 | +0.28(+2.23%) |
Mar 12, 2009 | 12.01 | 12.77 | 11.97 | 12.68 | 993,228 | +0.45(+3.72%) |
Mar 11, 2009 | 11.99 | 12.37 | 11.85 | 12.22 | 820,460 | +0.46(+3.92%) |
Mar 10, 2009 | 11.11 | 11.95 | 11.07 | 11.76 | 1,029,380 | +0.80(+7.29%) |
Mar 09, 2009 | 10.64 | 11.30 | 10.62 | 10.96 | 1,009,515 | +0.08(+0.70%) |
Mar 06, 2009 | 10.99 | 11.34 | 10.52 | 10.89 | 0 | -0.25(-2.29%) |
Mar 05, 2009 | 11.53 | 11.53 | 10.91 | 11.14 | 2,083,030 | -0.36(-3.11%) |
Mar 04, 2009 | 11.54 | 11.71 | 11.29 | 11.50 | 1,331,582 | -0.25(-2.11%) |
Mar 02, 2009 | 12.08 | 12.46 | 11.71 | 11.75 | 1,943,992 | -0.61(-4.91%) |
Feb 27, 2009 | 11.88 | 12.70 | 11.88 | 12.35 | 0 | +0.12(+1.01%) |
Feb 26, 2009 | 12.14 | 12.52 | 12.10 | 12.23 | 1,989,875 | +0.17(+1.37%) |
Feb 25, 2009 | 11.73 | 12.33 | 11.53 | 12.06 | 1,432,967 | +0.27(+2.28%) |
Feb 24, 2009 | 11.41 | 11.94 | 11.11 | 11.79 | 1,208,007 | +0.47(+4.13%) |
Feb 23, 2009 | 11.77 | 11.95 | 11.28 | 11.33 | 1,595,352 | -0.28(-2.43%) |
Feb 20, 2009 | 11.10 | 11.69 | 11.10 | 11.61 | 0 | +0.14(+1.26%) |
Feb 19, 2009 | 11.49 | 11.90 | 11.43 | 11.46 | 1,472,633 | -0.08(-0.72%) |
Feb 18, 2009 | 11.62 | 11.99 | 11.31 | 11.55 | 1,337,515 | -0.01(-0.06%) |
Feb 17, 2009 | 11.57 | 11.73 | 11.14 | 11.55 | 1,500,874 | -0.32(-2.67%) |
Feb 13, 2009 | 12.05 | 12.15 | 11.70 | 11.87 | 862,728 | -0.27(-2.21%) |
Feb 12, 2009 | 11.93 | 12.26 | 11.34 | 12.14 | 1,762,153 | -0.11(-0.90%) |
Feb 11, 2009 | 12.10 | 12.30 | 12.01 | 12.25 | 2,118,101 | +0.20(+1.66%) |
Feb 10, 2009 | 11.97 | 12.30 | 11.82 | 12.05 | 2,079,053 | +0.01(+0.06%) |
Feb 09, 2009 | 11.92 | 12.18 | 11.60 | 12.04 | 1,015,381 | +0.07(+0.58%) |
Feb 06, 2009 | 11.41 | 12.39 | 11.41 | 11.97 | 0 | +0.54(+4.70%) |
Feb 05, 2009 | 10.82 | 11.50 | 10.67 | 11.44 | 1,079,333 | +0.64(+5.93%) |
Feb 04, 2009 | 11.35 | 11.35 | 10.69 | 10.80 | 1,126,983 | -0.50(-4.45%) |
Feb 03, 2009 | 11.22 | 11.36 | 10.69 | 11.30 | 1,562,886 | +0.16(+1.42%) |
Feb 02, 2009 | 11.20 | 11.37 | 10.98 | 11.14 | 1,184,678 | -0.17(-1.46%) |
Jan 30, 2009 | 12.09 | 12.11 | 11.23 | 11.31 | 0 | -0.67(-5.58%) |
Jan 29, 2009 | 12.53 | 12.59 | 11.94 | 11.97 | 827,237 | -0.62(-4.92%) |
Jan 28, 2009 | 12.62 | 12.77 | 12.40 | 12.59 | 682,219 | +0.24(+1.95%) |
Jan 27, 2009 | 12.42 | 12.63 | 12.23 | 12.35 | 1,044,119 | -0.06(-0.44%) |
Jan 26, 2009 | 12.40 | 12.60 | 12.21 | 12.41 | 1,118,269 | +0.08(+0.61%) |
Jan 23, 2009 | 11.93 | 12.50 | 11.88 | 12.33 | 0 | +0.06(+0.45%) |
Jan 22, 2009 | 12.24 | 12.57 | 11.93 | 12.28 | 1,182,536 | -0.10(-0.83%) |
Jan 21, 2009 | 11.92 | 12.43 | 11.73 | 12.38 | 1,732,409 | +0.60(+5.09%) |
Jan 20, 2009 | 12.21 | 12.21 | 11.69 | 11.78 | 1,357,662 | -0.53(-4.31%) |
Jan 16, 2009 | 12.13 | 12.57 | 11.95 | 12.31 | 0 | +0.48(+4.01%) |
Jan 15, 2009 | 11.81 | 12.09 | 11.53 | 11.84 | 1,818,931 | -0.02(-0.17%) |
Jan 14, 2009 | 12.23 | 12.46 | 11.84 | 11.86 | 1,471,755 | -0.64(-5.12%) |
Jan 13, 2009 | 12.55 | 12.84 | 12.10 | 12.50 | 1,161,376 | -0.08(-0.60%) |
Jan 12, 2009 | 12.94 | 13.03 | 12.21 | 12.57 | 2,244,940 | -0.52(-4.00%) |
Jan 09, 2009 | 13.46 | 13.77 | 12.83 | 13.10 | 3,514,837 | -0.21(-1.60%) |
Jan 08, 2009 | 12.46 | 13.45 | 11.27 | 13.31 | 3,275,420 | +1.48(+12.52%) |
Jan 07, 2009 | 12.14 | 12.35 | 11.56 | 11.83 | 2,895,965 | -0.56(-4.56%) |
Jan 06, 2009 | 10.78 | 12.50 | 10.78 | 12.39 | 1,993,294 | +0.43(+3.57%) |
Jan 05, 2009 | 11.10 | 12.24 | 11.08 | 11.97 | 2,463,311 | +1.42(+13.45%) |
Jan 02, 2009 | 10.42 | 10.60 | 10.20 | 10.55 | 0 | +0.22(+2.13%) |