Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.23 | 12.64 | 12.10 | 12.50 | 52,759,036 | +0.47(+3.92%) |
Mar 30, 2009 | 11.98 | 12.33 | 11.92 | 12.03 | 42,918,080 | -0.45(-3.60%) |
Mar 26, 2009 | 12.00 | 12.54 | 11.81 | 12.48 | 66,286,884 | +0.62(+5.21%) |
Mar 25, 2009 | 12.13 | 12.31 | 11.53 | 11.86 | 65,188,516 | -0.19(-1.59%) |
Mar 24, 2009 | 12.20 | 12.32 | 11.98 | 12.05 | 48,430,540 | -0.44(-3.49%) |
Mar 23, 2009 | 12.07 | 12.50 | 12.06 | 12.49 | 49,656,496 | +0.68(+5.73%) |
Mar 20, 2009 | 11.96 | 12.22 | 11.80 | 11.81 | 37,226,040 | -0.56(-4.49%) |
Mar 19, 2009 | 12.68 | 12.75 | 11.79 | 12.37 | 46,413,648 | -0.29(-2.33%) |
Mar 18, 2009 | 12.24 | 12.70 | 12.02 | 12.66 | 50,368,076 | +0.23(+1.84%) |
Mar 17, 2009 | 11.69 | 12.44 | 11.54 | 12.43 | 28,633,576 | +0.70(+5.98%) |
Mar 16, 2009 | 11.91 | 12.08 | 11.66 | 11.73 | 37,222,384 | +0.03(+0.23%) |
Mar 13, 2009 | 12.20 | 12.44 | 11.62 | 11.70 | 0 | -0.46(-3.77%) |
Mar 12, 2009 | 11.53 | 12.16 | 11.30 | 12.16 | 48,121,476 | +0.61(+5.29%) |
Mar 11, 2009 | 12.06 | 12.06 | 11.36 | 11.55 | 40,176,876 | -0.34(-2.84%) |
Mar 10, 2009 | 11.46 | 11.89 | 11.37 | 11.89 | 42,971,520 | +0.69(+6.16%) |
Mar 09, 2009 | 11.17 | 11.48 | 10.96 | 11.20 | 37,311,420 | -0.09(-0.78%) |
Mar 06, 2009 | 12.09 | 12.17 | 11.06 | 11.28 | 0 | -0.76(-6.33%) |
Mar 05, 2009 | 12.26 | 12.48 | 11.93 | 12.05 | 49,087,796 | -0.38(-3.09%) |
Mar 04, 2009 | 12.37 | 12.56 | 12.12 | 12.43 | 39,781,104 | +0.26(+2.12%) |
Mar 02, 2009 | 12.57 | 12.81 | 12.11 | 12.17 | 43,433,516 | -0.58(-4.53%) |
Feb 27, 2009 | 12.37 | 13.02 | 12.37 | 12.75 | 0 | +0.15(+1.16%) |
Feb 26, 2009 | 12.65 | 12.74 | 12.32 | 12.60 | 39,925,860 | +0.14(+1.15%) |
Feb 25, 2009 | 12.61 | 12.71 | 12.40 | 12.46 | 38,246,600 | -0.21(-1.65%) |
Feb 24, 2009 | 12.22 | 12.81 | 12.05 | 12.67 | 48,472,108 | +0.47(+3.87%) |
Feb 23, 2009 | 12.60 | 12.78 | 12.14 | 12.20 | 35,548,580 | -0.32(-2.53%) |
Feb 20, 2009 | 12.29 | 12.61 | 12.25 | 12.51 | 47,717,040 | +0.01(+0.05%) |
Feb 19, 2009 | 12.80 | 13.02 | 12.48 | 12.51 | 39,034,900 | -0.12(-0.93%) |
Feb 18, 2009 | 12.27 | 12.79 | 12.20 | 12.62 | 40,399,484 | +0.43(+3.50%) |
Feb 17, 2009 | 12.30 | 12.41 | 12.07 | 12.20 | 39,567,536 | -0.38(-3.04%) |
Feb 13, 2009 | 12.80 | 13.03 | 12.42 | 12.58 | 45,367,668 | -0.10(-0.80%) |
Feb 12, 2009 | 12.20 | 12.73 | 11.94 | 12.68 | 38,727,376 | +0.32(+2.62%) |
Feb 11, 2009 | 12.16 | 12.42 | 12.03 | 12.36 | 26,318,178 | +0.25(+2.06%) |
Feb 10, 2009 | 12.39 | 12.59 | 12.05 | 12.11 | 42,334,320 | -0.33(-2.66%) |
Feb 09, 2009 | 12.48 | 12.67 | 12.28 | 12.44 | 35,443,504 | -0.02(-0.16%) |
Feb 06, 2009 | 12.13 | 12.59 | 12.07 | 12.46 | 51,047,760 | +0.38(+3.11%) |
Feb 05, 2009 | 11.74 | 12.39 | 11.58 | 12.08 | 107,559,352 | +1.04(+9.38%) |
Feb 04, 2009 | 10.98 | 11.30 | 10.92 | 11.05 | 36,678,800 | +0.17(+1.53%) |
Feb 03, 2009 | 11.29 | 11.45 | 10.83 | 10.88 | 32,196,420 | -0.36(-3.16%) |
Feb 02, 2009 | 10.85 | 11.24 | 10.69 | 11.23 | 31,739,958 | +0.14(+1.26%) |
Jan 30, 2009 | 10.58 | 11.10 | 10.54 | 11.10 | 0 | +0.69(+6.66%) |
Jan 29, 2009 | 10.33 | 10.82 | 10.17 | 10.40 | 29,019,752 | -0.21(-2.01%) |
Jan 28, 2009 | 10.32 | 10.67 | 10.17 | 10.62 | 35,683,952 | +0.69(+6.95%) |
Jan 27, 2009 | 9.778 | 9.935 | 9.587 | 9.926 | 29,396,716 | +0.35(+3.66%) |
Jan 26, 2009 | 9.960 | 10.17 | 9.560 | 9.575 | 26,701,414 | -0.39(-3.90%) |
Jan 23, 2009 | 9.598 | 9.993 | 9.393 | 9.964 | 25,151,068 | +0.03(+0.32%) |
Jan 22, 2009 | 9.843 | 10.27 | 9.719 | 9.933 | 35,502,656 | +0.00(+0.00%) |
Jan 21, 2009 | 9.712 | 10.15 | 9.600 | 9.933 | 56,159,236 | +0.40(+4.15%) |
Jan 20, 2009 | 10.35 | 10.43 | 9.456 | 9.537 | 66,459,420 | -1.12(-10.53%) |
Jan 16, 2009 | 11.02 | 11.12 | 10.16 | 10.66 | 76,963,552 | -0.44(-3.99%) |
Jan 15, 2009 | 11.33 | 11.43 | 10.68 | 11.10 | 52,784,132 | -0.36(-3.12%) |
Jan 14, 2009 | 11.69 | 11.83 | 11.29 | 11.46 | 28,127,726 | -0.49(-4.08%) |
Jan 13, 2009 | 11.86 | 11.99 | 11.58 | 11.95 | 25,723,388 | +0.04(+0.34%) |
Jan 12, 2009 | 12.43 | 12.62 | 11.82 | 11.91 | 35,049,564 | -0.60(-4.78%) |
Jan 09, 2009 | 12.59 | 12.66 | 12.32 | 12.50 | 18,545,894 | -0.03(-0.25%) |
Jan 08, 2009 | 12.59 | 12.66 | 11.98 | 12.54 | 38,566,888 | -0.13(-1.06%) |
Jan 07, 2009 | 12.75 | 13.03 | 12.59 | 12.67 | 31,665,750 | -0.28(-2.17%) |
Jan 06, 2009 | 12.25 | 13.04 | 12.25 | 12.95 | 36,181,716 | +0.85(+7.04%) |
Jan 05, 2009 | 11.92 | 12.43 | 11.92 | 12.10 | 18,458,768 | +0.09(+0.71%) |
Jan 02, 2009 | 11.90 | 12.08 | 11.74 | 12.01 | 0 | +0.22(+1.89%) |