Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.94 | 12.24 | 11.61 | 12.02 | 12,059,456 | +0.30(+2.55%) |
Mar 30, 2009 | 12.38 | 12.38 | 11.59 | 11.72 | 10,846,247 | -1.07(-8.35%) |
Mar 26, 2009 | 12.45 | 12.79 | 12.37 | 12.79 | 11,373,933 | +0.59(+4.86%) |
Mar 25, 2009 | 12.39 | 12.98 | 11.84 | 12.20 | 16,157,607 | -0.44(-3.47%) |
Mar 24, 2009 | 12.81 | 13.13 | 12.39 | 12.64 | 12,139,928 | -0.63(-4.78%) |
Mar 23, 2009 | 12.55 | 13.28 | 11.94 | 13.27 | 13,948,483 | +1.49(+12.68%) |
Mar 20, 2009 | 12.37 | 12.44 | 11.63 | 11.78 | 12,303,590 | -0.37(-3.03%) |
Mar 19, 2009 | 12.08 | 12.38 | 12.08 | 12.15 | 12,260,826 | -0.06(-0.46%) |
Mar 18, 2009 | 11.42 | 12.45 | 11.26 | 12.20 | 16,520,871 | +0.73(+6.34%) |
Mar 17, 2009 | 11.00 | 11.48 | 10.61 | 11.47 | 19,375,482 | +0.37(+3.36%) |
Mar 16, 2009 | 11.02 | 11.38 | 10.90 | 11.10 | 12,370,343 | +0.14(+1.28%) |
Mar 13, 2009 | 10.96 | 11.16 | 10.62 | 10.96 | 8,787,882 | +0.02(+0.17%) |
Mar 12, 2009 | 10.29 | 10.99 | 10.29 | 10.94 | 11,585,803 | +0.31(+2.90%) |
Mar 11, 2009 | 10.35 | 10.80 | 10.26 | 10.63 | 11,505,047 | +0.30(+2.89%) |
Mar 10, 2009 | 10.08 | 10.52 | 9.798 | 10.33 | 15,815,264 | +0.59(+6.03%) |
Mar 09, 2009 | 9.686 | 10.12 | 9.644 | 9.747 | 13,012,504 | -0.08(-0.85%) |
Mar 06, 2009 | 10.14 | 10.29 | 9.509 | 9.831 | 22,056,166 | -0.60(-5.73%) |
Mar 05, 2009 | 11.12 | 11.12 | 10.33 | 10.43 | 12,187,884 | -0.76(-6.80%) |
Mar 04, 2009 | 11.03 | 11.38 | 10.79 | 11.19 | 17,564,848 | +0.49(+4.58%) |
Mar 02, 2009 | 12.01 | 12.01 | 10.60 | 10.70 | 18,204,086 | -1.00(-8.54%) |
Feb 27, 2009 | 11.85 | 12.07 | 11.54 | 11.70 | 16,011,844 | -0.16(-1.38%) |
Feb 26, 2009 | 12.30 | 12.70 | 11.82 | 11.86 | 13,576,957 | -0.19(-1.59%) |
Feb 25, 2009 | 12.21 | 12.36 | 11.75 | 12.05 | 13,363,642 | -0.37(-3.00%) |
Feb 24, 2009 | 11.92 | 12.47 | 11.66 | 12.43 | 13,426,246 | +0.62(+5.26%) |
Feb 23, 2009 | 12.52 | 12.61 | 11.76 | 11.80 | 12,895,382 | -0.67(-5.35%) |
Feb 20, 2009 | 12.40 | 12.65 | 12.10 | 12.47 | 12,994,182 | +0.05(+0.41%) |
Feb 19, 2009 | 12.90 | 13.13 | 12.37 | 12.42 | 9,215,726 | -0.32(-2.49%) |
Feb 18, 2009 | 12.85 | 13.08 | 12.43 | 12.74 | 9,401,327 | -0.07(-0.51%) |
Feb 17, 2009 | 13.06 | 13.19 | 12.57 | 12.80 | 10,834,764 | -0.92(-6.73%) |
Feb 13, 2009 | 13.68 | 13.99 | 13.53 | 13.73 | 8,703,379 | +0.03(+0.20%) |
Feb 12, 2009 | 13.08 | 13.70 | 13.00 | 13.70 | 11,185,774 | -0.17(-1.24%) |
Feb 11, 2009 | 14.23 | 14.26 | 13.57 | 13.87 | 8,480,376 | +0.06(+0.44%) |
Feb 10, 2009 | 14.21 | 14.54 | 13.68 | 13.81 | 15,680,054 | -0.60(-4.19%) |
Feb 09, 2009 | 14.20 | 14.49 | 14.06 | 14.41 | 12,109,743 | +0.10(+0.68%) |
Feb 06, 2009 | 13.52 | 14.44 | 13.37 | 14.32 | 19,899,238 | +0.87(+6.46%) |
Feb 05, 2009 | 12.56 | 13.68 | 12.42 | 13.45 | 12,072,120 | +0.65(+5.05%) |
Feb 04, 2009 | 12.76 | 13.23 | 12.67 | 12.80 | 11,523,149 | -0.01(-0.07%) |
Feb 03, 2009 | 12.35 | 12.86 | 12.22 | 12.81 | 10,948,598 | +0.42(+3.41%) |
Feb 02, 2009 | 11.87 | 12.70 | 11.82 | 12.39 | 11,532,480 | +0.13(+1.02%) |
Jan 30, 2009 | 12.46 | 12.86 | 11.88 | 12.26 | 18,208,698 | +0.68(+5.90%) |
Jan 29, 2009 | 12.18 | 12.34 | 11.46 | 11.58 | 10,497,733 | -0.76(-6.14%) |
Jan 28, 2009 | 11.92 | 12.45 | 11.86 | 12.34 | 8,021,982 | +0.60(+5.11%) |
Jan 27, 2009 | 11.78 | 12.04 | 11.65 | 11.74 | 6,592,927 | +0.01(+0.12%) |
Jan 26, 2009 | 11.94 | 12.16 | 11.43 | 11.72 | 6,769,659 | -0.27(-2.25%) |
Jan 23, 2009 | 11.85 | 12.33 | 11.62 | 11.99 | 8,883,252 | -0.09(-0.73%) |
Jan 22, 2009 | 12.23 | 12.37 | 11.79 | 12.08 | 10,875,597 | -0.57(-4.52%) |
Jan 21, 2009 | 12.38 | 12.68 | 11.99 | 12.65 | 9,219,726 | +0.50(+4.13%) |
Jan 20, 2009 | 12.96 | 13.20 | 12.11 | 12.15 | 8,530,348 | -0.80(-6.21%) |
Jan 16, 2009 | 13.34 | 13.42 | 12.52 | 12.96 | 11,161,386 | -0.15(-1.13%) |
Jan 15, 2009 | 12.77 | 13.35 | 12.46 | 13.10 | 11,710,286 | +0.34(+2.66%) |
Jan 14, 2009 | 13.23 | 13.51 | 12.62 | 12.77 | 9,303,979 | -0.75(-5.54%) |
Jan 13, 2009 | 13.52 | 13.91 | 13.25 | 13.51 | 8,556,858 | -0.06(-0.41%) |
Jan 12, 2009 | 13.66 | 14.18 | 13.38 | 13.57 | 8,092,483 | -0.43(-3.09%) |
Jan 09, 2009 | 15.10 | 15.10 | 13.91 | 14.00 | 9,703,305 | -0.86(-5.81%) |
Jan 08, 2009 | 14.46 | 14.92 | 14.18 | 14.87 | 10,527,406 | +0.47(+3.26%) |
Jan 07, 2009 | 14.63 | 14.95 | 14.30 | 14.40 | 8,966,369 | -0.49(-3.31%) |
Jan 06, 2009 | 14.38 | 15.14 | 14.30 | 14.89 | 12,287,691 | +0.63(+4.43%) |
Jan 05, 2009 | 14.19 | 14.37 | 13.83 | 14.26 | 8,280,151 | -0.09(-0.65%) |