Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.09 | 12.80 | 11.82 | 12.63 | 4,974,582 | +0.76(+6.43%) |
Mar 30, 2009 | 12.54 | 12.58 | 11.82 | 11.87 | 5,330,571 | -1.52(-11.34%) |
Mar 26, 2009 | 13.08 | 13.47 | 12.48 | 13.39 | 4,723,111 | +0.50(+3.88%) |
Mar 25, 2009 | 12.40 | 13.50 | 11.94 | 12.89 | 4,616,191 | +0.49(+3.97%) |
Mar 24, 2009 | 12.11 | 13.06 | 12.01 | 12.40 | 5,129,178 | -0.28(-2.19%) |
Mar 23, 2009 | 11.74 | 12.68 | 11.72 | 12.67 | 6,637,889 | +1.72(+15.75%) |
Mar 20, 2009 | 11.14 | 11.34 | 10.81 | 10.95 | 5,158,754 | -0.67(-5.78%) |
Mar 19, 2009 | 12.55 | 12.64 | 10.96 | 11.62 | 8,915,906 | -0.47(-3.91%) |
Mar 18, 2009 | 11.00 | 12.31 | 10.54 | 12.09 | 9,682,607 | +0.95(+8.48%) |
Mar 17, 2009 | 10.93 | 11.15 | 10.47 | 11.15 | 6,054,704 | +0.21(+1.96%) |
Mar 16, 2009 | 11.42 | 12.00 | 10.86 | 10.93 | 7,795,029 | -0.75(-6.40%) |
Mar 13, 2009 | 11.33 | 12.00 | 10.93 | 11.68 | 0 | +0.48(+4.26%) |
Mar 12, 2009 | 10.16 | 11.27 | 9.949 | 11.20 | 6,456,687 | +0.96(+9.39%) |
Mar 11, 2009 | 9.615 | 10.31 | 9.464 | 10.24 | 8,450,991 | +0.69(+7.24%) |
Mar 10, 2009 | 8.749 | 9.607 | 8.383 | 9.551 | 9,195,148 | +0.98(+11.40%) |
Mar 09, 2009 | 8.725 | 8.995 | 8.224 | 8.574 | 5,565,822 | -0.28(-3.14%) |
Mar 06, 2009 | 9.742 | 10.01 | 8.447 | 8.852 | 0 | -0.91(-9.36%) |
Mar 05, 2009 | 10.54 | 10.96 | 9.059 | 9.766 | 11,975,723 | -0.06(-0.65%) |
Mar 04, 2009 | 9.686 | 10.12 | 9.361 | 9.829 | 4,981,475 | +0.48(+5.19%) |
Mar 02, 2009 | 9.980 | 10.17 | 9.297 | 9.345 | 3,771,497 | -0.85(-8.34%) |
Feb 27, 2009 | 10.39 | 10.78 | 10.16 | 10.20 | 0 | -0.58(-5.38%) |
Feb 26, 2009 | 11.27 | 11.48 | 10.63 | 10.78 | 3,601,408 | -0.14(-1.31%) |
Feb 25, 2009 | 11.75 | 12.71 | 10.41 | 10.92 | 3,769,197 | -0.41(-3.58%) |
Feb 24, 2009 | 10.36 | 11.32 | 10.18 | 11.32 | 4,915,963 | +1.10(+10.81%) |
Feb 23, 2009 | 11.24 | 11.45 | 10.21 | 10.22 | 4,349,806 | -0.82(-7.42%) |
Feb 20, 2009 | 10.53 | 11.40 | 10.31 | 11.04 | 0 | +0.04(+0.36%) |
Feb 19, 2009 | 12.33 | 12.59 | 10.88 | 11.00 | 3,914,880 | -0.77(-6.55%) |
Feb 18, 2009 | 12.04 | 12.19 | 11.42 | 11.77 | 4,319,575 | +0.13(+1.09%) |
Feb 17, 2009 | 11.85 | 12.79 | 11.60 | 11.64 | 5,979,179 | -1.15(-9.01%) |
Feb 13, 2009 | 12.13 | 13.29 | 10.53 | 12.79 | 7,165,736 | +0.48(+3.94%) |
Feb 12, 2009 | 11.52 | 12.36 | 11.21 | 12.31 | 5,586,258 | +0.40(+3.34%) |
Feb 11, 2009 | 11.73 | 12.05 | 11.24 | 11.91 | 4,308,259 | +0.33(+2.81%) |
Feb 10, 2009 | 12.72 | 13.02 | 11.43 | 11.59 | 6,081,484 | -1.44(-11.04%) |
Feb 09, 2009 | 13.17 | 13.33 | 12.72 | 13.02 | 2,492,960 | -0.04(-0.30%) |
Feb 06, 2009 | 12.48 | 13.32 | 12.48 | 13.06 | 4,261,993 | +0.56(+4.51%) |
Feb 05, 2009 | 12.05 | 12.94 | 11.46 | 12.50 | 6,045,315 | +0.29(+2.41%) |
Feb 04, 2009 | 12.68 | 12.87 | 12.04 | 12.21 | 3,946,589 | -0.37(-2.91%) |
Feb 03, 2009 | 12.92 | 12.92 | 12.05 | 12.57 | 3,421,387 | -0.14(-1.13%) |
Feb 02, 2009 | 12.74 | 12.75 | 11.97 | 12.71 | 3,894,658 | -0.05(-0.37%) |
Jan 30, 2009 | 13.47 | 13.95 | 12.55 | 12.76 | 0 | -0.55(-4.12%) |
Jan 29, 2009 | 13.91 | 14.15 | 13.25 | 13.31 | 4,009,970 | -1.01(-7.05%) |
Jan 28, 2009 | 13.52 | 14.46 | 12.15 | 14.32 | 12,582,724 | -1.13(-7.30%) |
Jan 27, 2009 | 15.56 | 15.76 | 14.94 | 15.45 | 3,339,900 | +0.37(+2.42%) |
Jan 26, 2009 | 15.16 | 16.18 | 14.74 | 15.08 | 2,789,805 | -0.07(-0.47%) |
Jan 23, 2009 | 13.61 | 15.30 | 13.43 | 15.15 | 3,997,587 | +0.85(+5.94%) |
Jan 22, 2009 | 14.74 | 15.10 | 13.52 | 14.30 | 3,861,210 | -0.99(-6.49%) |
Jan 21, 2009 | 14.60 | 15.38 | 13.48 | 15.30 | 5,990,705 | +1.52(+11.01%) |
Jan 20, 2009 | 16.08 | 16.50 | 13.49 | 13.78 | 5,764,478 | -2.96(-17.66%) |
Jan 16, 2009 | 16.93 | 17.44 | 15.30 | 16.73 | 0 | +0.29(+1.74%) |
Jan 15, 2009 | 16.39 | 17.50 | 15.40 | 16.45 | 3,729,302 | -0.17(-1.00%) |
Jan 14, 2009 | 17.42 | 17.89 | 16.15 | 16.62 | 3,432,061 | -1.28(-7.15%) |
Jan 13, 2009 | 17.62 | 18.77 | 17.36 | 17.89 | 3,992,914 | +0.00(+0.00%) |
Jan 12, 2009 | 18.48 | 18.71 | 17.51 | 17.89 | 2,888,458 | -0.67(-3.60%) |
Jan 09, 2009 | 19.21 | 19.83 | 18.37 | 18.56 | 2,905,923 | -0.58(-3.03%) |
Jan 08, 2009 | 18.25 | 19.18 | 17.94 | 19.14 | 2,708,852 | +0.78(+4.24%) |
Jan 07, 2009 | 19.52 | 20.13 | 18.28 | 18.36 | 3,503,812 | -1.78(-8.84%) |
Jan 06, 2009 | 19.00 | 20.29 | 19.00 | 20.14 | 5,425,038 | +1.42(+7.60%) |
Jan 05, 2009 | 17.89 | 19.22 | 17.89 | 18.72 | 2,905,655 | +0.64(+3.56%) |
Jan 02, 2009 | 17.44 | 18.22 | 16.88 | 18.08 | 0 | +0.67(+3.83%) |