Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.12 | 10.75 | 9.987 | 10.54 | 13,322,193 | +0.47(+4.66%) |
Mar 30, 2009 | 9.819 | 10.20 | 9.761 | 10.07 | 12,123,388 | -0.02(-0.23%) |
Mar 26, 2009 | 9.993 | 10.21 | 9.918 | 10.10 | 15,416,148 | +0.21(+2.17%) |
Mar 25, 2009 | 9.599 | 10.02 | 9.587 | 9.883 | 13,017,672 | +0.30(+3.08%) |
Mar 24, 2009 | 9.981 | 10.18 | 9.413 | 9.587 | 12,811,334 | -0.49(-4.83%) |
Mar 23, 2009 | 10.42 | 10.45 | 9.860 | 10.07 | 18,106,596 | -1.01(-9.15%) |
Mar 20, 2009 | 11.36 | 11.42 | 11.01 | 11.09 | 5,291,976 | -0.22(-1.95%) |
Mar 19, 2009 | 11.22 | 11.40 | 11.17 | 11.31 | 5,357,592 | +0.05(+0.41%) |
Mar 18, 2009 | 10.92 | 11.31 | 10.64 | 11.26 | 5,809,459 | +0.01(+0.05%) |
Mar 17, 2009 | 10.92 | 11.27 | 10.82 | 11.26 | 6,757,196 | +0.34(+3.08%) |
Mar 16, 2009 | 11.00 | 11.17 | 10.83 | 10.92 | 6,754,025 | +0.00(+0.00%) |
Mar 13, 2009 | 11.02 | 11.05 | 10.76 | 10.92 | 0 | -0.09(-0.79%) |
Mar 12, 2009 | 10.53 | 11.07 | 10.42 | 11.01 | 5,705,485 | +0.47(+4.46%) |
Mar 11, 2009 | 10.68 | 10.73 | 10.45 | 10.54 | 7,517,820 | -0.03(-0.33%) |
Mar 10, 2009 | 10.47 | 10.58 | 10.29 | 10.57 | 9,802,090 | +0.24(+2.36%) |
Mar 09, 2009 | 10.72 | 10.80 | 10.24 | 10.33 | 6,754,789 | -0.50(-4.60%) |
Mar 06, 2009 | 10.96 | 11.21 | 10.54 | 10.83 | 0 | +0.79(+7.85%) |
Mar 05, 2009 | 10.43 | 10.43 | 9.918 | 10.04 | 10,296,922 | -0.45(-4.26%) |
Mar 04, 2009 | 10.21 | 10.89 | 10.21 | 10.49 | 8,098,192 | -0.21(-1.95%) |
Mar 02, 2009 | 10.85 | 11.01 | 10.63 | 10.69 | 7,464,768 | -0.38(-3.40%) |
Feb 27, 2009 | 11.20 | 11.37 | 11.00 | 11.07 | 0 | -0.26(-2.30%) |
Feb 26, 2009 | 11.63 | 11.82 | 11.29 | 11.33 | 4,866,969 | -0.34(-2.93%) |
Feb 25, 2009 | 11.11 | 11.95 | 11.11 | 11.67 | 5,082,768 | +0.03(+0.25%) |
Feb 24, 2009 | 11.51 | 11.71 | 11.34 | 11.64 | 5,370,517 | +0.31(+2.71%) |
Feb 23, 2009 | 11.95 | 11.98 | 11.30 | 11.34 | 5,142,676 | -0.49(-4.16%) |
Feb 20, 2009 | 11.59 | 12.25 | 11.54 | 11.83 | 4,378,935 | +0.13(+1.09%) |
Feb 19, 2009 | 12.12 | 12.35 | 11.66 | 11.70 | 5,101,471 | -0.28(-2.37%) |
Feb 18, 2009 | 12.26 | 12.32 | 11.89 | 11.99 | 6,407,802 | -0.23(-1.85%) |
Feb 17, 2009 | 12.28 | 12.39 | 12.06 | 12.21 | 5,285,283 | -0.28(-2.23%) |
Feb 13, 2009 | 12.65 | 12.71 | 12.43 | 12.49 | 3,846,526 | -0.19(-1.51%) |
Feb 12, 2009 | 12.54 | 12.69 | 12.21 | 12.68 | 4,710,837 | +0.03(+0.23%) |
Feb 11, 2009 | 12.50 | 12.68 | 12.40 | 12.65 | 4,974,861 | +0.20(+1.63%) |
Feb 10, 2009 | 12.99 | 13.20 | 12.32 | 12.45 | 7,945,959 | -0.71(-5.37%) |
Feb 09, 2009 | 13.13 | 13.21 | 12.83 | 13.16 | 4,461,692 | -0.06(-0.44%) |
Feb 06, 2009 | 12.55 | 13.32 | 12.55 | 13.22 | 7,054,244 | +0.56(+4.44%) |
Feb 05, 2009 | 12.17 | 12.70 | 12.17 | 12.65 | 5,270,584 | +0.33(+2.68%) |
Feb 04, 2009 | 12.46 | 12.61 | 12.24 | 12.32 | 4,356,864 | -0.06(-0.47%) |
Feb 03, 2009 | 12.33 | 12.49 | 11.94 | 12.38 | 3,502,512 | +0.14(+1.19%) |
Feb 02, 2009 | 12.09 | 12.31 | 11.87 | 12.24 | 4,760,444 | +0.22(+1.83%) |
Jan 30, 2009 | 12.14 | 12.29 | 11.92 | 12.02 | 0 | -0.11(-0.91%) |
Jan 29, 2009 | 12.34 | 12.46 | 12.06 | 12.13 | 3,948,157 | -0.34(-2.74%) |
Jan 28, 2009 | 12.72 | 12.91 | 12.15 | 12.47 | 7,658,803 | -0.02(-0.19%) |
Jan 27, 2009 | 12.24 | 12.54 | 11.97 | 12.49 | 7,000,702 | +0.34(+2.77%) |
Jan 26, 2009 | 12.04 | 12.33 | 11.99 | 12.15 | 7,562,974 | +0.12(+0.96%) |
Jan 23, 2009 | 11.66 | 12.17 | 11.59 | 12.04 | 7,912,177 | +0.12(+0.97%) |
Jan 22, 2009 | 11.74 | 12.17 | 11.69 | 11.92 | 7,469,452 | +0.06(+0.49%) |
Jan 21, 2009 | 11.78 | 12.30 | 11.48 | 11.87 | 9,169,526 | +0.26(+2.25%) |
Jan 20, 2009 | 11.81 | 12.22 | 11.56 | 11.60 | 6,933,988 | -0.50(-4.12%) |
Jan 16, 2009 | 12.25 | 12.67 | 11.74 | 12.10 | 6,437,203 | -0.06(-0.52%) |
Jan 15, 2009 | 11.99 | 12.28 | 11.85 | 12.17 | 10,540,769 | +0.27(+2.24%) |
Jan 14, 2009 | 11.77 | 12.06 | 11.73 | 11.90 | 8,236,815 | -0.13(-1.06%) |
Jan 13, 2009 | 12.07 | 12.21 | 11.84 | 12.03 | 5,432,002 | -0.10(-0.81%) |
Jan 12, 2009 | 12.17 | 12.42 | 11.99 | 12.13 | 4,297,706 | -0.19(-1.51%) |
Jan 09, 2009 | 12.61 | 12.75 | 12.27 | 12.31 | 4,195,361 | -0.20(-1.62%) |
Jan 08, 2009 | 12.48 | 12.79 | 12.37 | 12.51 | 5,982,122 | -0.28(-2.17%) |
Jan 07, 2009 | 12.93 | 13.23 | 12.70 | 12.79 | 6,758,892 | -0.39(-2.95%) |
Jan 06, 2009 | 13.49 | 13.49 | 13.09 | 13.18 | 6,515,141 | -0.20(-1.47%) |
Jan 05, 2009 | 12.93 | 13.44 | 12.78 | 13.38 | 5,437,664 | +0.33(+2.53%) |
Jan 02, 2009 | 13.33 | 13.40 | 12.49 | 13.05 | 0 | -0.12(-0.92%) |