Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.06 | 10.68 | 9.928 | 10.48 | 13,401,414 | +0.47(+4.66%) |
Mar 30, 2009 | 9.761 | 10.14 | 9.703 | 10.01 | 12,195,480 | -0.02(-0.23%) |
Mar 26, 2009 | 9.934 | 10.15 | 9.859 | 10.04 | 15,507,820 | +0.21(+2.17%) |
Mar 25, 2009 | 9.542 | 9.957 | 9.531 | 9.824 | 13,095,081 | +0.29(+3.08%) |
Mar 24, 2009 | 9.922 | 10.12 | 9.358 | 9.531 | 12,887,517 | -0.48(-4.83%) |
Mar 23, 2009 | 10.35 | 10.39 | 9.801 | 10.01 | 18,214,266 | -1.01(-9.15%) |
Mar 20, 2009 | 11.29 | 11.36 | 10.95 | 11.02 | 5,323,445 | -0.22(-1.95%) |
Mar 19, 2009 | 11.15 | 11.33 | 11.10 | 11.24 | 5,389,450 | +0.05(+0.41%) |
Mar 18, 2009 | 10.86 | 11.25 | 10.58 | 11.20 | 5,844,005 | +0.01(+0.05%) |
Mar 17, 2009 | 10.86 | 11.21 | 10.75 | 11.19 | 6,797,378 | +0.33(+3.08%) |
Mar 16, 2009 | 10.93 | 11.10 | 10.77 | 10.86 | 6,794,188 | +0.00(+0.00%) |
Mar 13, 2009 | 10.95 | 10.98 | 10.70 | 10.86 | 0 | -0.09(-0.79%) |
Mar 12, 2009 | 10.47 | 11.00 | 10.36 | 10.94 | 5,739,413 | +0.47(+4.46%) |
Mar 11, 2009 | 10.61 | 10.67 | 10.38 | 10.48 | 7,562,525 | -0.03(-0.33%) |
Mar 10, 2009 | 10.41 | 10.52 | 10.23 | 10.51 | 9,860,378 | +0.24(+2.36%) |
Mar 09, 2009 | 10.65 | 10.73 | 10.18 | 10.27 | 6,794,957 | -0.50(-4.60%) |
Mar 06, 2009 | 10.90 | 11.14 | 10.48 | 10.76 | 0 | +0.78(+7.85%) |
Mar 05, 2009 | 10.37 | 10.37 | 9.859 | 9.980 | 10,358,153 | -0.44(-4.26%) |
Mar 04, 2009 | 10.15 | 10.83 | 10.15 | 10.42 | 8,146,347 | -0.21(-1.95%) |
Mar 02, 2009 | 10.79 | 10.95 | 10.57 | 10.63 | 7,509,157 | -0.37(-3.40%) |
Feb 27, 2009 | 11.14 | 11.30 | 10.93 | 11.01 | 0 | -0.26(-2.30%) |
Feb 26, 2009 | 11.56 | 11.75 | 11.22 | 11.26 | 4,895,911 | -0.34(-2.93%) |
Feb 25, 2009 | 11.05 | 11.88 | 11.05 | 11.60 | 5,112,993 | +0.03(+0.25%) |
Feb 24, 2009 | 11.44 | 11.65 | 11.27 | 11.58 | 5,402,453 | +0.31(+2.71%) |
Feb 23, 2009 | 11.88 | 11.91 | 11.23 | 11.27 | 5,173,257 | -0.49(-4.16%) |
Feb 20, 2009 | 11.52 | 12.18 | 11.47 | 11.76 | 4,404,974 | +0.13(+1.09%) |
Feb 19, 2009 | 12.05 | 12.27 | 11.59 | 11.63 | 5,131,807 | -0.28(-2.37%) |
Feb 18, 2009 | 12.19 | 12.24 | 11.82 | 11.92 | 6,445,906 | -0.22(-1.85%) |
Feb 17, 2009 | 12.21 | 12.31 | 11.99 | 12.14 | 5,316,711 | -0.28(-2.23%) |
Feb 13, 2009 | 12.58 | 12.63 | 12.36 | 12.42 | 3,869,399 | -0.19(-1.51%) |
Feb 12, 2009 | 12.47 | 12.62 | 12.13 | 12.61 | 4,738,850 | +0.03(+0.23%) |
Feb 11, 2009 | 12.43 | 12.60 | 12.33 | 12.58 | 5,004,444 | +0.20(+1.63%) |
Feb 10, 2009 | 12.91 | 13.12 | 12.25 | 12.38 | 7,993,209 | -0.70(-5.37%) |
Feb 09, 2009 | 13.06 | 13.13 | 12.75 | 13.08 | 4,488,223 | -0.06(-0.44%) |
Feb 06, 2009 | 12.48 | 13.24 | 12.48 | 13.14 | 7,096,192 | +0.56(+4.44%) |
Feb 05, 2009 | 12.09 | 12.62 | 12.09 | 12.58 | 5,301,925 | +0.33(+2.68%) |
Feb 04, 2009 | 12.39 | 12.54 | 12.16 | 12.25 | 4,382,772 | -0.06(-0.47%) |
Feb 03, 2009 | 12.26 | 12.41 | 11.87 | 12.31 | 3,523,340 | +0.14(+1.18%) |
Feb 02, 2009 | 12.02 | 12.24 | 11.80 | 12.16 | 4,788,752 | +0.22(+1.83%) |
Jan 30, 2009 | 12.07 | 12.22 | 11.85 | 11.94 | 0 | -0.11(-0.91%) |
Jan 29, 2009 | 12.27 | 12.39 | 11.99 | 12.05 | 3,971,634 | -0.34(-2.74%) |
Jan 28, 2009 | 12.64 | 12.83 | 12.08 | 12.39 | 7,704,346 | -0.02(-0.19%) |
Jan 27, 2009 | 12.17 | 12.46 | 11.90 | 12.42 | 7,042,331 | +0.33(+2.77%) |
Jan 26, 2009 | 11.97 | 12.26 | 11.92 | 12.08 | 7,607,947 | +0.12(+0.96%) |
Jan 23, 2009 | 11.59 | 12.10 | 11.52 | 11.97 | 7,959,227 | +0.12(+0.97%) |
Jan 22, 2009 | 11.67 | 12.09 | 11.62 | 11.85 | 7,513,869 | +0.06(+0.49%) |
Jan 21, 2009 | 11.71 | 12.23 | 11.41 | 11.79 | 9,224,052 | +0.26(+2.25%) |
Jan 20, 2009 | 11.74 | 12.15 | 11.49 | 11.54 | 6,975,221 | -0.50(-4.12%) |
Jan 16, 2009 | 12.18 | 12.59 | 11.67 | 12.03 | 6,475,482 | -0.06(-0.52%) |
Jan 15, 2009 | 11.92 | 12.21 | 11.78 | 12.09 | 10,603,450 | +0.27(+2.24%) |
Jan 14, 2009 | 11.70 | 11.99 | 11.66 | 11.83 | 8,285,795 | -0.13(-1.06%) |
Jan 13, 2009 | 12.00 | 12.13 | 11.77 | 11.96 | 5,464,303 | -0.10(-0.81%) |
Jan 12, 2009 | 12.10 | 12.34 | 11.92 | 12.05 | 4,323,263 | -0.18(-1.51%) |
Jan 09, 2009 | 12.53 | 12.68 | 12.19 | 12.24 | 4,220,309 | -0.20(-1.62%) |
Jan 08, 2009 | 12.41 | 12.72 | 12.30 | 12.44 | 6,017,694 | -0.28(-2.18%) |
Jan 07, 2009 | 12.86 | 13.15 | 12.62 | 12.72 | 6,799,084 | -0.39(-2.95%) |
Jan 06, 2009 | 13.41 | 13.41 | 13.01 | 13.10 | 6,553,884 | -0.20(-1.47%) |
Jan 05, 2009 | 12.85 | 13.36 | 12.71 | 13.30 | 5,469,999 | +0.33(+2.53%) |
Jan 02, 2009 | 13.25 | 13.32 | 12.42 | 12.97 | 0 | -0.12(-0.92%) |