Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.53 | 10.56 | 10.02 | 10.28 | 19,790,952 | +0.10(+0.96%) |
Mar 30, 2009 | 10.64 | 10.75 | 9.938 | 10.19 | 17,440,778 | -1.23(-10.77%) |
Mar 26, 2009 | 11.01 | 11.48 | 10.94 | 11.41 | 24,129,982 | +0.71(+6.60%) |
Mar 25, 2009 | 10.61 | 10.97 | 10.40 | 10.71 | 21,187,624 | +0.21(+1.97%) |
Mar 24, 2009 | 10.37 | 10.73 | 10.24 | 10.50 | 17,605,130 | -0.16(-1.46%) |
Mar 23, 2009 | 10.28 | 10.67 | 10.05 | 10.66 | 29,776,632 | +0.30(+2.88%) |
Mar 20, 2009 | 11.23 | 11.24 | 10.34 | 10.36 | 22,351,720 | -0.80(-7.21%) |
Mar 19, 2009 | 10.97 | 11.54 | 10.80 | 11.16 | 21,877,494 | +0.53(+4.99%) |
Mar 18, 2009 | 10.67 | 10.77 | 10.24 | 10.63 | 23,197,762 | +0.00(+0.03%) |
Mar 17, 2009 | 10.33 | 10.64 | 9.967 | 10.63 | 16,356,575 | +0.33(+3.24%) |
Mar 16, 2009 | 10.01 | 10.64 | 10.01 | 10.29 | 15,641,919 | +0.34(+3.40%) |
Mar 13, 2009 | 10.28 | 10.34 | 9.703 | 9.956 | 0 | -0.14(-1.42%) |
Mar 12, 2009 | 9.800 | 10.13 | 9.657 | 10.10 | 17,327,516 | +0.29(+2.99%) |
Mar 11, 2009 | 9.915 | 10.18 | 9.502 | 9.806 | 19,968,858 | +0.02(+0.23%) |
Mar 10, 2009 | 9.858 | 10.15 | 9.651 | 9.783 | 20,306,094 | +0.23(+2.41%) |
Mar 09, 2009 | 9.163 | 9.904 | 9.163 | 9.553 | 15,756,865 | +0.22(+2.40%) |
Mar 06, 2009 | 9.485 | 9.703 | 9.025 | 9.329 | 0 | -0.06(-0.67%) |
Mar 05, 2009 | 9.760 | 9.846 | 9.295 | 9.393 | 22,353,806 | -0.60(-6.03%) |
Mar 04, 2009 | 10.27 | 10.50 | 9.921 | 9.996 | 31,609,188 | +0.24(+2.47%) |
Mar 02, 2009 | 10.82 | 10.87 | 9.709 | 9.755 | 29,055,702 | -1.38(-12.38%) |
Feb 27, 2009 | 11.29 | 11.64 | 10.97 | 11.13 | 0 | -0.49(-4.25%) |
Feb 26, 2009 | 12.01 | 12.05 | 11.58 | 11.63 | 17,208,244 | -0.16(-1.36%) |
Feb 25, 2009 | 11.63 | 12.09 | 11.14 | 11.79 | 27,630,328 | +0.37(+3.27%) |
Feb 24, 2009 | 10.80 | 11.51 | 10.70 | 11.41 | 19,911,596 | +0.78(+7.29%) |
Feb 23, 2009 | 11.19 | 11.42 | 10.60 | 10.64 | 24,277,376 | -0.36(-3.29%) |
Feb 20, 2009 | 11.52 | 11.55 | 10.65 | 11.00 | 28,894,902 | -0.86(-7.26%) |
Feb 19, 2009 | 12.47 | 12.60 | 11.71 | 11.86 | 26,096,078 | -0.34(-2.82%) |
Feb 18, 2009 | 12.83 | 12.83 | 12.06 | 12.21 | 22,899,370 | -0.49(-3.89%) |
Feb 17, 2009 | 13.44 | 13.59 | 12.65 | 12.70 | 24,293,280 | -1.13(-8.14%) |
Feb 13, 2009 | 13.51 | 14.07 | 13.50 | 13.83 | 18,716,972 | +0.05(+0.33%) |
Feb 12, 2009 | 13.03 | 13.87 | 12.87 | 13.78 | 31,943,942 | +0.56(+4.21%) |
Feb 11, 2009 | 13.56 | 13.65 | 12.90 | 13.22 | 23,964,474 | -0.10(-0.78%) |
Feb 10, 2009 | 14.16 | 14.36 | 13.17 | 13.33 | 21,723,620 | -0.73(-5.19%) |
Feb 09, 2009 | 13.68 | 14.29 | 13.67 | 14.06 | 17,854,354 | +0.42(+3.08%) |
Feb 06, 2009 | 13.57 | 13.76 | 13.35 | 13.64 | 19,918,180 | +0.02(+0.13%) |
Feb 05, 2009 | 13.62 | 13.80 | 13.25 | 13.62 | 27,027,634 | -0.12(-0.88%) |
Feb 04, 2009 | 13.56 | 14.01 | 13.54 | 13.74 | 22,027,078 | +0.24(+1.74%) |
Feb 03, 2009 | 13.29 | 13.64 | 13.14 | 13.51 | 20,106,546 | +0.35(+2.66%) |
Feb 02, 2009 | 13.56 | 13.56 | 12.94 | 13.16 | 21,943,188 | -0.70(-5.06%) |
Jan 30, 2009 | 14.38 | 14.48 | 13.59 | 13.86 | 0 | -0.33(-2.31%) |
Jan 29, 2009 | 14.24 | 14.45 | 13.82 | 14.18 | 17,503,652 | -0.32(-2.22%) |
Jan 28, 2009 | 14.17 | 14.70 | 13.74 | 14.51 | 27,346,304 | +0.57(+4.08%) |
Jan 27, 2009 | 14.47 | 14.56 | 13.53 | 13.94 | 28,736,496 | -0.91(-6.15%) |
Jan 26, 2009 | 14.03 | 15.05 | 14.03 | 14.85 | 26,250,922 | +0.72(+5.12%) |
Jan 23, 2009 | 12.98 | 14.28 | 12.89 | 14.13 | 21,806,148 | +0.74(+5.54%) |
Jan 22, 2009 | 14.02 | 14.29 | 13.06 | 13.39 | 31,996,216 | -0.94(-6.54%) |
Jan 21, 2009 | 13.60 | 14.36 | 13.46 | 14.32 | 24,421,030 | +0.89(+6.63%) |
Jan 20, 2009 | 13.55 | 14.07 | 13.24 | 13.43 | 29,374,056 | -0.37(-2.70%) |
Jan 16, 2009 | 13.60 | 13.93 | 13.14 | 13.80 | 22,616,370 | +0.67(+5.07%) |
Jan 15, 2009 | 12.78 | 13.26 | 12.17 | 13.14 | 23,845,416 | +0.40(+3.11%) |
Jan 14, 2009 | 13.44 | 13.48 | 12.26 | 12.74 | 24,893,616 | -1.04(-7.54%) |
Jan 13, 2009 | 13.24 | 13.99 | 13.22 | 13.78 | 21,081,152 | +0.60(+4.53%) |
Jan 12, 2009 | 13.71 | 13.76 | 13.03 | 13.18 | 17,776,542 | -0.60(-4.38%) |
Jan 09, 2009 | 14.18 | 14.28 | 13.46 | 13.79 | 16,007,771 | -0.34(-2.44%) |
Jan 08, 2009 | 13.35 | 14.22 | 13.35 | 14.13 | 18,670,554 | +0.53(+3.89%) |
Jan 07, 2009 | 14.08 | 14.25 | 13.24 | 13.60 | 16,776,525 | -0.73(-5.09%) |
Jan 06, 2009 | 14.57 | 14.88 | 14.17 | 14.33 | 26,827,572 | +0.20(+1.42%) |
Jan 05, 2009 | 13.48 | 14.30 | 13.30 | 14.13 | 29,542,152 | +0.78(+5.85%) |
Jan 02, 2009 | 12.46 | 13.51 | 12.35 | 13.35 | 0 | +0.92(+7.39%) |