Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.43 | 10.69 | 10.14 | 10.50 | 13,805,277 | +0.26(+2.55%) |
Mar 30, 2009 | 10.82 | 10.82 | 10.12 | 10.24 | 12,416,434 | -0.93(-8.35%) |
Mar 26, 2009 | 10.87 | 11.17 | 10.81 | 11.17 | 13,020,512 | +0.52(+4.86%) |
Mar 25, 2009 | 10.82 | 11.34 | 10.34 | 10.65 | 18,496,708 | -0.38(-3.47%) |
Mar 24, 2009 | 11.19 | 11.47 | 10.82 | 11.04 | 13,897,398 | -0.55(-4.78%) |
Mar 23, 2009 | 10.96 | 11.60 | 10.43 | 11.59 | 15,967,774 | +1.30(+12.68%) |
Mar 20, 2009 | 10.80 | 10.87 | 10.16 | 10.29 | 14,084,753 | -0.32(-3.04%) |
Mar 19, 2009 | 10.56 | 10.81 | 10.55 | 10.61 | 14,035,799 | -0.05(-0.46%) |
Mar 18, 2009 | 9.974 | 10.87 | 9.839 | 10.66 | 18,912,560 | +0.64(+6.34%) |
Mar 17, 2009 | 9.611 | 10.03 | 9.273 | 10.02 | 22,180,428 | +0.33(+3.36%) |
Mar 16, 2009 | 9.623 | 9.941 | 9.525 | 9.696 | 14,161,170 | +0.12(+1.28%) |
Mar 13, 2009 | 9.578 | 9.745 | 9.277 | 9.574 | 10,060,084 | +0.02(+0.17%) |
Mar 12, 2009 | 8.991 | 9.599 | 8.991 | 9.558 | 13,263,054 | +0.27(+2.90%) |
Mar 11, 2009 | 9.040 | 9.431 | 8.967 | 9.289 | 13,170,607 | +0.26(+2.89%) |
Mar 10, 2009 | 8.804 | 9.187 | 8.559 | 9.028 | 18,104,804 | +0.51(+6.03%) |
Mar 09, 2009 | 8.461 | 8.836 | 8.425 | 8.514 | 14,896,295 | -0.07(-0.85%) |
Mar 06, 2009 | 8.861 | 8.991 | 8.307 | 8.588 | 25,249,188 | -0.52(-5.73%) |
Mar 05, 2009 | 9.713 | 9.713 | 9.024 | 9.109 | 13,952,297 | -0.66(-6.80%) |
Mar 04, 2009 | 9.631 | 9.945 | 9.423 | 9.774 | 20,107,670 | +0.43(+4.58%) |
Mar 02, 2009 | 10.50 | 10.50 | 9.260 | 9.346 | 20,839,450 | -0.87(-8.54%) |
Feb 27, 2009 | 10.35 | 10.54 | 10.08 | 10.22 | 18,329,844 | -0.14(-1.38%) |
Feb 26, 2009 | 10.75 | 11.09 | 10.32 | 10.36 | 15,542,462 | -0.17(-1.59%) |
Feb 25, 2009 | 10.66 | 10.80 | 10.26 | 10.53 | 15,298,267 | -0.33(-3.00%) |
Feb 24, 2009 | 10.41 | 10.89 | 10.19 | 10.85 | 15,369,933 | +0.54(+5.26%) |
Feb 23, 2009 | 10.94 | 11.02 | 10.27 | 10.31 | 14,762,217 | -0.58(-5.35%) |
Feb 20, 2009 | 10.83 | 11.05 | 10.57 | 10.89 | 14,875,320 | +0.04(+0.41%) |
Feb 19, 2009 | 11.27 | 11.47 | 10.81 | 10.85 | 10,549,867 | -0.28(-2.49%) |
Feb 18, 2009 | 11.22 | 11.43 | 10.86 | 11.13 | 10,762,336 | -0.06(-0.51%) |
Feb 17, 2009 | 11.40 | 11.52 | 10.98 | 11.18 | 12,403,289 | -0.86(-7.11%) |
Feb 13, 2009 | 12.00 | 12.27 | 11.87 | 12.04 | 9,922,878 | +0.02(+0.20%) |
Feb 12, 2009 | 11.47 | 12.02 | 11.40 | 12.02 | 12,753,102 | -0.15(-1.24%) |
Feb 11, 2009 | 12.48 | 12.51 | 11.91 | 12.17 | 9,668,628 | +0.05(+0.44%) |
Feb 10, 2009 | 12.47 | 12.75 | 12.00 | 12.11 | 17,877,112 | -0.53(-4.19%) |
Feb 09, 2009 | 12.45 | 12.71 | 12.33 | 12.64 | 13,806,535 | +0.09(+0.68%) |
Feb 06, 2009 | 11.86 | 12.67 | 11.73 | 12.56 | 22,687,480 | +0.76(+6.46%) |
Feb 05, 2009 | 11.01 | 12.00 | 10.89 | 11.80 | 13,763,641 | +0.57(+5.05%) |
Feb 04, 2009 | 11.19 | 11.60 | 11.11 | 11.23 | 13,137,749 | -0.01(-0.07%) |
Feb 03, 2009 | 10.83 | 11.28 | 10.72 | 11.24 | 12,482,693 | +0.37(+3.41%) |
Feb 02, 2009 | 10.41 | 11.14 | 10.37 | 10.87 | 13,148,388 | +0.11(+1.02%) |
Jan 30, 2009 | 10.93 | 11.28 | 10.42 | 10.76 | 20,760,062 | +0.60(+5.90%) |
Jan 29, 2009 | 10.68 | 10.82 | 10.05 | 10.16 | 11,968,654 | -0.66(-6.14%) |
Jan 28, 2009 | 10.45 | 10.92 | 10.40 | 10.82 | 9,146,006 | +0.53(+5.11%) |
Jan 27, 2009 | 10.33 | 10.56 | 10.21 | 10.30 | 7,516,715 | +0.01(+0.12%) |
Jan 26, 2009 | 10.47 | 10.66 | 10.03 | 10.28 | 7,718,210 | -0.24(-2.25%) |
Jan 23, 2009 | 10.39 | 10.81 | 10.19 | 10.52 | 10,127,955 | -0.08(-0.73%) |
Jan 22, 2009 | 10.73 | 10.85 | 10.34 | 10.60 | 12,399,464 | -0.50(-4.52%) |
Jan 21, 2009 | 10.86 | 11.12 | 10.52 | 11.10 | 10,511,575 | +0.44(+4.13%) |
Jan 20, 2009 | 11.37 | 11.58 | 10.63 | 10.66 | 9,725,603 | -0.71(-6.21%) |
Jan 16, 2009 | 11.70 | 11.77 | 10.98 | 11.36 | 12,725,296 | -0.13(-1.14%) |
Jan 15, 2009 | 11.20 | 11.71 | 10.93 | 11.49 | 13,351,107 | +0.30(+2.66%) |
Jan 14, 2009 | 11.60 | 11.85 | 11.07 | 11.20 | 10,607,634 | -0.66(-5.54%) |
Jan 13, 2009 | 11.86 | 12.20 | 11.62 | 11.85 | 9,755,828 | -0.05(-0.41%) |
Jan 12, 2009 | 11.98 | 12.44 | 11.74 | 11.90 | 9,226,385 | -0.38(-3.09%) |
Jan 09, 2009 | 13.24 | 13.24 | 12.20 | 12.28 | 11,062,912 | -0.76(-5.81%) |
Jan 08, 2009 | 12.68 | 13.09 | 12.44 | 13.04 | 12,002,485 | +0.41(+3.26%) |
Jan 07, 2009 | 12.83 | 13.12 | 12.54 | 12.63 | 10,222,719 | -0.43(-3.31%) |
Jan 06, 2009 | 12.61 | 13.28 | 12.54 | 13.06 | 14,009,417 | +0.55(+4.43%) |
Jan 05, 2009 | 12.44 | 12.60 | 12.13 | 12.50 | 9,440,349 | -0.08(-0.65%) |