Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.27 | 14.59 | 13.99 | 14.41 | 1,131,275 | +0.01(+0.07%) |
Mar 30, 2009 | 14.80 | 14.85 | 14.01 | 14.40 | 2,065,833 | -2.48(-14.71%) |
Mar 26, 2009 | 16.76 | 17.12 | 16.60 | 16.89 | 1,594,681 | +0.92(+5.74%) |
Mar 25, 2009 | 15.93 | 16.35 | 15.41 | 15.97 | 1,555,038 | -0.08(-0.49%) |
Mar 24, 2009 | 16.39 | 16.60 | 15.89 | 16.05 | 1,371,436 | -0.76(-4.52%) |
Mar 23, 2009 | 16.54 | 16.93 | 16.46 | 16.81 | 2,686,997 | +2.90(+20.84%) |
Mar 20, 2009 | 14.47 | 14.49 | 13.74 | 13.91 | 1,086,961 | -0.13(-0.91%) |
Mar 19, 2009 | 13.84 | 14.30 | 13.79 | 14.04 | 1,435,820 | +0.67(+5.02%) |
Mar 18, 2009 | 13.20 | 13.67 | 12.84 | 13.37 | 1,230,516 | -0.44(-3.21%) |
Mar 17, 2009 | 13.53 | 13.84 | 13.32 | 13.81 | 853,984 | -0.26(-1.82%) |
Mar 16, 2009 | 13.93 | 14.74 | 13.91 | 14.07 | 1,607,267 | +0.96(+7.29%) |
Mar 13, 2009 | 13.08 | 13.42 | 12.95 | 13.11 | 0 | +0.15(+1.14%) |
Mar 12, 2009 | 12.55 | 13.03 | 12.22 | 12.96 | 955,851 | +0.25(+1.94%) |
Mar 11, 2009 | 12.96 | 13.11 | 12.56 | 12.72 | 855,280 | -0.47(-3.59%) |
Mar 10, 2009 | 12.47 | 13.19 | 12.47 | 13.19 | 1,205,567 | +1.27(+10.67%) |
Mar 09, 2009 | 11.56 | 12.20 | 11.56 | 11.92 | 732,697 | +0.03(+0.25%) |
Mar 06, 2009 | 12.05 | 12.13 | 11.46 | 11.89 | 0 | -0.05(-0.41%) |
Mar 05, 2009 | 12.34 | 12.53 | 11.86 | 11.94 | 926,046 | -1.18(-9.02%) |
Mar 04, 2009 | 12.65 | 13.12 | 12.46 | 13.12 | 1,690,730 | +2.50(+23.58%) |
Mar 02, 2009 | 11.33 | 11.33 | 10.55 | 10.62 | 1,093,791 | -0.93(-8.03%) |
Feb 27, 2009 | 11.48 | 11.81 | 11.40 | 11.54 | 0 | -0.25(-2.09%) |
Feb 26, 2009 | 11.90 | 12.24 | 11.61 | 11.79 | 955,323 | -0.32(-2.61%) |
Feb 25, 2009 | 12.20 | 12.44 | 11.81 | 12.11 | 898,103 | -0.05(-0.41%) |
Feb 24, 2009 | 11.66 | 12.29 | 11.48 | 12.16 | 1,440,465 | +0.22(+1.82%) |
Feb 23, 2009 | 12.48 | 12.49 | 11.55 | 11.94 | 1,243,937 | -0.14(-1.14%) |
Feb 20, 2009 | 12.24 | 12.35 | 11.88 | 12.08 | 1,600,106 | -0.63(-4.96%) |
Feb 19, 2009 | 12.97 | 13.31 | 12.58 | 12.71 | 717,130 | -0.08(-0.62%) |
Feb 18, 2009 | 12.73 | 12.92 | 12.52 | 12.79 | 1,095,388 | +0.34(+2.69%) |
Feb 17, 2009 | 12.60 | 12.82 | 12.42 | 12.45 | 1,141,690 | -1.31(-9.53%) |
Feb 13, 2009 | 13.72 | 13.87 | 13.47 | 13.76 | 747,541 | +0.35(+2.65%) |
Feb 12, 2009 | 13.51 | 13.51 | 12.89 | 13.41 | 1,561,696 | -0.51(-3.68%) |
Feb 11, 2009 | 14.11 | 14.34 | 13.60 | 13.92 | 1,473,532 | +0.66(+4.98%) |
Feb 10, 2009 | 14.19 | 14.50 | 13.13 | 13.26 | 1,461,961 | -1.02(-7.11%) |
Feb 09, 2009 | 13.88 | 14.54 | 13.88 | 14.27 | 1,517,593 | +0.76(+5.62%) |
Feb 06, 2009 | 13.31 | 13.63 | 12.94 | 13.52 | 1,599,586 | +0.83(+6.53%) |
Feb 05, 2009 | 12.09 | 12.90 | 12.09 | 12.69 | 1,591,140 | +0.61(+5.06%) |
Feb 04, 2009 | 11.94 | 12.52 | 11.79 | 12.08 | 2,364,486 | +0.83(+7.36%) |
Feb 03, 2009 | 11.10 | 11.36 | 10.86 | 11.25 | 1,164,066 | +0.50(+4.68%) |
Feb 02, 2009 | 10.73 | 10.93 | 10.56 | 10.75 | 910,475 | -0.30(-2.68%) |
Jan 30, 2009 | 11.15 | 11.51 | 10.91 | 11.04 | 0 | +0.44(+4.19%) |
Jan 29, 2009 | 11.02 | 11.02 | 10.58 | 10.60 | 713,593 | -0.50(-4.53%) |
Jan 28, 2009 | 11.19 | 11.33 | 11.01 | 11.10 | 1,775,131 | +0.24(+2.18%) |
Jan 27, 2009 | 10.70 | 11.08 | 10.70 | 10.86 | 575,390 | +0.19(+1.75%) |
Jan 26, 2009 | 10.72 | 11.20 | 10.49 | 10.68 | 1,299,564 | +0.33(+3.14%) |
Jan 23, 2009 | 9.858 | 10.64 | 9.770 | 10.35 | 885,639 | +0.25(+2.44%) |
Jan 22, 2009 | 10.37 | 10.51 | 9.917 | 10.10 | 1,899,743 | -1.08(-9.69%) |
Jan 21, 2009 | 10.98 | 11.25 | 10.48 | 11.19 | 2,652,540 | +0.30(+2.72%) |
Jan 20, 2009 | 11.59 | 11.81 | 10.85 | 10.89 | 1,895,697 | -0.99(-8.30%) |
Jan 16, 2009 | 11.87 | 12.06 | 11.39 | 11.88 | 1,450,457 | +0.01(+0.08%) |
Jan 15, 2009 | 11.56 | 12.12 | 11.05 | 11.87 | 2,210,548 | +0.02(+0.17%) |
Jan 14, 2009 | 12.12 | 12.14 | 11.62 | 11.85 | 1,898,178 | -0.71(-5.65%) |
Jan 13, 2009 | 12.16 | 12.60 | 12.12 | 12.56 | 1,654,435 | +0.06(+0.47%) |
Jan 12, 2009 | 12.88 | 13.19 | 12.40 | 12.50 | 2,676,509 | -1.60(-11.33%) |
Jan 09, 2009 | 14.62 | 14.62 | 13.95 | 14.10 | 1,971,799 | -0.89(-5.92%) |
Jan 08, 2009 | 14.73 | 14.98 | 14.36 | 14.98 | 1,548,768 | -0.27(-1.75%) |
Jan 07, 2009 | 15.92 | 15.92 | 15.11 | 15.25 | 1,969,010 | -0.90(-5.56%) |
Jan 06, 2009 | 16.17 | 16.48 | 15.89 | 16.15 | 1,371,398 | +0.28(+1.74%) |
Jan 05, 2009 | 15.45 | 16.10 | 15.43 | 15.87 | 2,015,121 | +0.44(+2.88%) |
Jan 02, 2009 | 14.37 | 15.65 | 14.37 | 15.43 | 0 | +2.11(+15.84%) |