Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.88 | 12.23 | 11.78 | 11.98 | 26,871,548 | +0.38(+3.26%) |
Mar 30, 2009 | 11.90 | 12.02 | 11.34 | 11.61 | 19,671,118 | -0.98(-7.79%) |
Mar 26, 2009 | 12.45 | 12.72 | 12.42 | 12.59 | 19,529,746 | +0.33(+2.68%) |
Mar 25, 2009 | 12.14 | 12.42 | 11.90 | 12.26 | 23,442,478 | +0.04(+0.30%) |
Mar 24, 2009 | 11.92 | 12.22 | 11.72 | 12.22 | 16,818,408 | +0.05(+0.41%) |
Mar 23, 2009 | 11.81 | 12.19 | 11.75 | 12.17 | 23,065,098 | +1.10(+9.97%) |
Mar 20, 2009 | 11.86 | 11.86 | 11.03 | 11.07 | 22,935,840 | -0.66(-5.60%) |
Mar 19, 2009 | 11.71 | 11.87 | 11.58 | 11.72 | 19,399,114 | +0.36(+3.21%) |
Mar 18, 2009 | 11.28 | 11.47 | 10.74 | 11.36 | 19,495,072 | -0.01(-0.12%) |
Mar 17, 2009 | 11.05 | 11.40 | 10.90 | 11.37 | 17,048,662 | +0.23(+2.09%) |
Mar 16, 2009 | 10.88 | 11.54 | 10.77 | 11.14 | 18,062,082 | +0.37(+3.43%) |
Mar 13, 2009 | 10.84 | 11.03 | 10.43 | 10.77 | 0 | +0.03(+0.25%) |
Mar 12, 2009 | 10.29 | 10.79 | 10.19 | 10.74 | 15,690,564 | +0.45(+4.34%) |
Mar 11, 2009 | 10.46 | 10.53 | 10.05 | 10.30 | 17,425,980 | -0.03(-0.26%) |
Mar 10, 2009 | 10.09 | 10.60 | 9.955 | 10.32 | 23,275,728 | +0.65(+6.74%) |
Mar 09, 2009 | 9.513 | 10.01 | 9.372 | 9.672 | 20,971,314 | +0.14(+1.43%) |
Mar 06, 2009 | 9.818 | 10.14 | 9.198 | 9.536 | 0 | -0.15(-1.55%) |
Mar 05, 2009 | 9.691 | 9.855 | 9.495 | 9.686 | 23,735,246 | -0.32(-3.23%) |
Mar 04, 2009 | 10.04 | 10.24 | 9.814 | 10.01 | 23,536,516 | +0.46(+4.87%) |
Mar 02, 2009 | 10.29 | 10.36 | 9.545 | 9.545 | 24,100,516 | -1.06(-10.01%) |
Feb 27, 2009 | 10.68 | 11.02 | 10.49 | 10.61 | 0 | -0.40(-3.64%) |
Feb 26, 2009 | 11.06 | 11.49 | 10.98 | 11.01 | 20,815,518 | +0.15(+1.39%) |
Feb 25, 2009 | 10.99 | 11.21 | 10.61 | 10.86 | 20,890,022 | -0.16(-1.45%) |
Feb 24, 2009 | 10.40 | 11.08 | 10.37 | 11.02 | 20,567,592 | +0.74(+7.23%) |
Feb 23, 2009 | 11.13 | 11.15 | 10.24 | 10.27 | 17,214,668 | -0.55(-5.09%) |
Feb 20, 2009 | 10.98 | 11.15 | 10.72 | 10.83 | 23,228,356 | -0.46(-4.08%) |
Feb 19, 2009 | 11.30 | 11.67 | 11.20 | 11.29 | 17,856,260 | +0.13(+1.19%) |
Feb 18, 2009 | 11.51 | 11.60 | 11.01 | 11.15 | 16,583,439 | -0.14(-1.21%) |
Feb 17, 2009 | 11.83 | 12.03 | 11.28 | 11.29 | 19,064,184 | -1.02(-8.26%) |
Feb 13, 2009 | 12.14 | 12.61 | 12.09 | 12.31 | 17,145,080 | +0.09(+0.75%) |
Feb 12, 2009 | 12.03 | 12.31 | 11.83 | 12.22 | 21,306,238 | +0.15(+1.29%) |
Feb 11, 2009 | 12.22 | 12.31 | 11.86 | 12.06 | 14,640,092 | +0.05(+0.46%) |
Feb 10, 2009 | 12.82 | 13.00 | 11.87 | 12.01 | 23,544,512 | -0.74(-5.79%) |
Feb 09, 2009 | 12.45 | 13.17 | 12.38 | 12.74 | 15,402,191 | +0.37(+2.98%) |
Feb 06, 2009 | 12.12 | 12.61 | 11.97 | 12.38 | 15,040,406 | +0.20(+1.61%) |
Feb 05, 2009 | 12.17 | 12.49 | 12.05 | 12.18 | 24,445,490 | -0.05(-0.45%) |
Feb 04, 2009 | 12.39 | 12.59 | 12.20 | 12.23 | 24,209,680 | +0.00(+0.00%) |
Feb 03, 2009 | 12.48 | 12.67 | 12.05 | 12.23 | 23,909,220 | -0.02(-0.15%) |
Feb 02, 2009 | 12.26 | 12.55 | 12.10 | 12.25 | 16,622,643 | -0.16(-1.29%) |
Jan 30, 2009 | 13.21 | 13.21 | 12.33 | 12.41 | 0 | -0.50(-3.85%) |
Jan 29, 2009 | 13.17 | 13.32 | 12.88 | 12.91 | 14,606,886 | -0.53(-3.97%) |
Jan 28, 2009 | 13.26 | 13.47 | 12.94 | 13.44 | 18,824,674 | +0.40(+3.08%) |
Jan 27, 2009 | 13.44 | 13.53 | 12.82 | 13.04 | 18,169,152 | -0.46(-3.38%) |
Jan 26, 2009 | 13.31 | 13.99 | 13.26 | 13.50 | 17,670,118 | +0.26(+2.00%) |
Jan 23, 2009 | 12.43 | 13.46 | 12.33 | 13.23 | 13,145,630 | +0.37(+2.91%) |
Jan 22, 2009 | 12.77 | 13.17 | 12.38 | 12.86 | 18,073,982 | -0.16(-1.23%) |
Jan 21, 2009 | 12.58 | 13.06 | 12.33 | 13.02 | 20,466,476 | +0.94(+7.81%) |
Jan 20, 2009 | 12.71 | 13.10 | 11.97 | 12.07 | 20,140,124 | -0.90(-6.92%) |
Jan 16, 2009 | 12.88 | 13.14 | 12.53 | 12.97 | 16,554,017 | +0.36(+2.89%) |
Jan 15, 2009 | 12.48 | 12.72 | 11.88 | 12.61 | 17,668,300 | +0.10(+0.80%) |
Jan 14, 2009 | 12.84 | 12.87 | 12.33 | 12.51 | 17,011,590 | -0.55(-4.19%) |
Jan 13, 2009 | 12.61 | 13.26 | 12.61 | 13.05 | 16,875,048 | +0.40(+3.17%) |
Jan 12, 2009 | 12.85 | 13.05 | 12.49 | 12.65 | 18,125,490 | -0.50(-3.81%) |
Jan 09, 2009 | 13.23 | 13.52 | 13.01 | 13.15 | 18,910,876 | -0.39(-2.86%) |
Jan 08, 2009 | 12.83 | 13.58 | 12.83 | 13.54 | 16,448,633 | +0.46(+3.48%) |
Jan 07, 2009 | 13.42 | 13.42 | 12.63 | 13.09 | 16,683,853 | -0.53(-3.88%) |
Jan 06, 2009 | 13.75 | 14.05 | 13.44 | 13.62 | 18,462,942 | +0.24(+1.81%) |
Jan 05, 2009 | 13.00 | 13.70 | 12.99 | 13.37 | 20,385,904 | +0.16(+1.24%) |
Jan 02, 2009 | 12.54 | 13.31 | 12.45 | 13.21 | 12,940,734 | +0.74(+5.92%) |