Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.34 | 10.87 | 10.21 | 10.70 | 27,681,188 | +0.64(+6.40%) |
Mar 30, 2009 | 10.82 | 10.89 | 10.01 | 10.06 | 27,688,410 | -1.82(-15.33%) |
Mar 26, 2009 | 11.08 | 11.97 | 10.85 | 11.88 | 40,637,888 | +0.80(+7.23%) |
Mar 25, 2009 | 10.64 | 11.29 | 10.39 | 11.08 | 32,567,380 | +0.16(+1.51%) |
Mar 24, 2009 | 10.85 | 11.62 | 10.48 | 10.92 | 30,918,984 | -0.52(-4.53%) |
Mar 23, 2009 | 10.46 | 11.56 | 10.41 | 11.44 | 45,014,560 | +1.81(+18.76%) |
Mar 20, 2009 | 10.36 | 10.36 | 9.519 | 9.629 | 39,584,180 | -1.00(-9.39%) |
Mar 19, 2009 | 11.24 | 11.45 | 10.17 | 10.63 | 42,446,912 | -0.44(-3.97%) |
Mar 18, 2009 | 10.08 | 11.13 | 9.825 | 11.07 | 38,691,868 | +0.92(+9.06%) |
Mar 17, 2009 | 9.715 | 10.15 | 9.495 | 10.15 | 36,830,484 | +0.20(+2.05%) |
Mar 16, 2009 | 10.49 | 11.11 | 9.896 | 9.943 | 48,908,388 | -0.34(-3.28%) |
Mar 13, 2009 | 10.32 | 10.52 | 9.370 | 10.28 | 0 | -0.05(-0.46%) |
Mar 12, 2009 | 9.236 | 10.51 | 8.710 | 10.33 | 50,384,724 | +0.96(+10.23%) |
Mar 11, 2009 | 9.095 | 9.542 | 8.781 | 9.370 | 38,881,304 | -0.19(-1.97%) |
Mar 10, 2009 | 8.749 | 9.582 | 8.490 | 9.558 | 42,514,760 | +1.20(+14.38%) |
Mar 09, 2009 | 7.846 | 8.796 | 7.744 | 8.357 | 35,937,404 | +0.30(+3.70%) |
Mar 06, 2009 | 8.372 | 8.372 | 7.626 | 8.058 | 0 | -0.05(-0.68%) |
Mar 05, 2009 | 8.851 | 9.008 | 7.964 | 8.113 | 39,511,972 | -1.08(-11.78%) |
Mar 04, 2009 | 9.527 | 9.605 | 8.702 | 9.197 | 34,488,108 | +0.52(+5.97%) |
Mar 02, 2009 | 9.173 | 9.487 | 8.663 | 8.679 | 32,302,730 | -0.79(-8.37%) |
Feb 27, 2009 | 9.542 | 10.15 | 9.440 | 9.472 | 0 | -0.40(-4.06%) |
Feb 26, 2009 | 10.70 | 10.92 | 9.715 | 9.872 | 33,374,336 | -0.36(-3.53%) |
Feb 25, 2009 | 10.56 | 10.76 | 9.684 | 10.23 | 38,006,456 | -0.46(-4.33%) |
Feb 24, 2009 | 9.660 | 10.81 | 8.985 | 10.70 | 52,017,884 | +1.15(+12.10%) |
Feb 23, 2009 | 10.42 | 10.48 | 9.495 | 9.542 | 29,958,964 | -0.64(-6.32%) |
Feb 20, 2009 | 9.888 | 10.37 | 9.558 | 10.19 | 41,449,808 | +0.08(+0.78%) |
Feb 19, 2009 | 11.20 | 11.40 | 10.01 | 10.11 | 37,764,188 | -0.97(-8.72%) |
Feb 18, 2009 | 11.08 | 11.18 | 10.52 | 11.07 | 33,438,152 | +0.11(+1.00%) |
Feb 17, 2009 | 11.73 | 12.09 | 10.96 | 10.96 | 37,496,040 | -1.40(-11.31%) |
Feb 13, 2009 | 12.61 | 12.83 | 12.24 | 12.36 | 16,219,709 | -0.35(-2.78%) |
Feb 12, 2009 | 12.50 | 12.78 | 11.80 | 12.72 | 29,843,570 | -0.13(-1.04%) |
Feb 11, 2009 | 12.80 | 13.08 | 12.43 | 12.85 | 17,048,778 | +0.31(+2.44%) |
Feb 10, 2009 | 13.74 | 13.98 | 12.42 | 12.54 | 32,827,864 | -1.40(-10.03%) |
Feb 09, 2009 | 14.07 | 14.09 | 13.60 | 13.94 | 13,945,639 | -0.14(-1.00%) |
Feb 06, 2009 | 13.63 | 14.35 | 13.45 | 14.08 | 24,161,178 | +0.71(+5.29%) |
Feb 05, 2009 | 12.88 | 13.96 | 12.07 | 13.38 | 34,704,028 | +0.53(+4.10%) |
Feb 04, 2009 | 12.72 | 13.41 | 12.70 | 12.85 | 18,193,124 | +0.21(+1.68%) |
Feb 03, 2009 | 13.41 | 13.41 | 12.50 | 12.64 | 21,788,132 | -0.70(-5.24%) |
Feb 02, 2009 | 12.84 | 13.45 | 12.62 | 13.34 | 18,519,038 | +0.20(+1.49%) |
Jan 30, 2009 | 13.30 | 13.90 | 12.79 | 13.14 | 0 | +0.02(+0.12%) |
Jan 29, 2009 | 13.56 | 14.02 | 13.06 | 13.12 | 22,252,118 | -0.90(-6.39%) |
Jan 28, 2009 | 13.98 | 14.22 | 13.60 | 14.02 | 26,705,820 | +0.92(+7.01%) |
Jan 27, 2009 | 12.64 | 13.22 | 12.22 | 13.10 | 35,808,052 | +1.16(+9.74%) |
Jan 26, 2009 | 12.23 | 12.84 | 11.79 | 11.94 | 33,822,528 | -0.63(-5.00%) |
Jan 23, 2009 | 11.94 | 12.81 | 11.56 | 12.57 | 30,970,434 | -0.05(-0.37%) |
Jan 22, 2009 | 12.83 | 13.19 | 12.37 | 12.61 | 20,974,388 | -0.64(-4.80%) |
Jan 21, 2009 | 12.84 | 13.34 | 12.36 | 13.25 | 29,442,902 | +1.00(+8.14%) |
Jan 20, 2009 | 13.23 | 13.47 | 12.24 | 12.25 | 29,796,754 | -1.11(-8.29%) |
Jan 16, 2009 | 14.03 | 14.12 | 12.83 | 13.36 | 26,253,776 | -0.24(-1.79%) |
Jan 15, 2009 | 14.28 | 14.44 | 13.15 | 13.60 | 32,849,316 | -0.40(-2.86%) |
Jan 14, 2009 | 14.47 | 14.66 | 13.90 | 14.00 | 21,697,496 | -0.91(-6.11%) |
Jan 13, 2009 | 14.64 | 15.23 | 14.46 | 14.91 | 15,106,924 | +0.13(+0.85%) |
Jan 12, 2009 | 14.93 | 15.26 | 14.57 | 14.79 | 15,600,729 | -0.31(-2.08%) |
Jan 09, 2009 | 15.83 | 15.94 | 15.06 | 15.10 | 16,033,034 | -0.64(-4.04%) |
Jan 08, 2009 | 15.55 | 15.84 | 15.24 | 15.74 | 15,604,402 | +0.02(+0.15%) |
Jan 07, 2009 | 16.12 | 16.27 | 15.57 | 15.72 | 19,989,962 | -0.69(-4.21%) |
Jan 06, 2009 | 15.81 | 16.65 | 15.58 | 16.41 | 17,749,274 | +0.87(+5.61%) |
Jan 05, 2009 | 14.95 | 15.76 | 14.79 | 15.53 | 20,572,646 | +0.48(+3.21%) |
Jan 02, 2009 | 14.46 | 15.20 | 14.33 | 15.05 | 0 | +0.61(+4.21%) |