Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.21 | 10.24 | 9.718 | 9.969 | 20,415,012 | +0.09(+0.96%) |
Mar 30, 2009 | 10.31 | 10.42 | 9.635 | 9.874 | 17,990,730 | -1.19(-10.77%) |
Mar 26, 2009 | 10.68 | 11.13 | 10.60 | 11.07 | 24,890,860 | +0.68(+6.60%) |
Mar 25, 2009 | 10.29 | 10.63 | 10.08 | 10.38 | 21,855,722 | +0.20(+1.97%) |
Mar 24, 2009 | 10.05 | 10.40 | 9.930 | 10.18 | 18,160,264 | -0.15(-1.46%) |
Mar 23, 2009 | 9.969 | 10.34 | 9.746 | 10.33 | 30,715,564 | +0.29(+2.88%) |
Mar 20, 2009 | 10.88 | 10.90 | 10.02 | 10.04 | 23,056,526 | -0.78(-7.21%) |
Mar 19, 2009 | 10.64 | 11.18 | 10.47 | 10.82 | 22,567,346 | +0.51(+4.99%) |
Mar 18, 2009 | 10.34 | 10.44 | 9.930 | 10.31 | 23,929,246 | +0.00(+0.04%) |
Mar 17, 2009 | 10.01 | 10.31 | 9.662 | 10.30 | 16,872,340 | +0.32(+3.24%) |
Mar 16, 2009 | 9.701 | 10.31 | 9.701 | 9.980 | 16,135,148 | +0.33(+3.40%) |
Mar 13, 2009 | 9.969 | 10.02 | 9.406 | 9.651 | 0 | -0.14(-1.42%) |
Mar 12, 2009 | 9.501 | 9.824 | 9.362 | 9.790 | 17,873,896 | +0.28(+2.99%) |
Mar 11, 2009 | 9.612 | 9.868 | 9.211 | 9.506 | 20,598,528 | +0.02(+0.23%) |
Mar 10, 2009 | 9.557 | 9.835 | 9.356 | 9.484 | 20,946,396 | +0.22(+2.41%) |
Mar 09, 2009 | 8.883 | 9.601 | 8.883 | 9.261 | 16,253,719 | +0.22(+2.40%) |
Mar 06, 2009 | 9.195 | 9.406 | 8.749 | 9.044 | 0 | -0.06(-0.67%) |
Mar 05, 2009 | 9.462 | 9.545 | 9.011 | 9.105 | 23,058,678 | -0.58(-6.03%) |
Mar 04, 2009 | 9.952 | 10.17 | 9.618 | 9.690 | 32,605,906 | +0.23(+2.47%) |
Mar 02, 2009 | 10.49 | 10.54 | 9.412 | 9.456 | 29,971,900 | -1.34(-12.38%) |
Feb 27, 2009 | 10.94 | 11.28 | 10.63 | 10.79 | 0 | -0.48(-4.25%) |
Feb 26, 2009 | 11.64 | 11.68 | 11.23 | 11.27 | 17,750,864 | -0.16(-1.36%) |
Feb 25, 2009 | 11.28 | 11.72 | 10.80 | 11.43 | 28,501,582 | +0.36(+3.27%) |
Feb 24, 2009 | 10.47 | 11.16 | 10.37 | 11.07 | 20,539,458 | +0.75(+7.29%) |
Feb 23, 2009 | 10.85 | 11.07 | 10.28 | 10.31 | 25,042,902 | -0.35(-3.29%) |
Feb 20, 2009 | 11.17 | 11.19 | 10.33 | 10.66 | 29,806,032 | -0.84(-7.26%) |
Feb 19, 2009 | 12.09 | 12.22 | 11.36 | 11.50 | 26,918,952 | -0.33(-2.82%) |
Feb 18, 2009 | 12.44 | 12.44 | 11.70 | 11.83 | 23,621,446 | -0.48(-3.89%) |
Feb 17, 2009 | 13.03 | 13.18 | 12.26 | 12.31 | 25,059,308 | -1.09(-8.14%) |
Feb 13, 2009 | 13.10 | 13.64 | 13.09 | 13.40 | 19,307,166 | +0.04(+0.33%) |
Feb 12, 2009 | 12.64 | 13.44 | 12.47 | 13.36 | 32,951,214 | +0.54(+4.21%) |
Feb 11, 2009 | 13.14 | 13.23 | 12.51 | 12.82 | 24,720,134 | -0.10(-0.78%) |
Feb 10, 2009 | 13.73 | 13.92 | 12.77 | 12.92 | 22,408,620 | -0.71(-5.19%) |
Feb 09, 2009 | 13.26 | 13.86 | 13.25 | 13.63 | 18,417,346 | +0.48(+3.67%) |
Feb 06, 2009 | 13.08 | 13.26 | 12.86 | 13.14 | 20,665,600 | +0.02(+0.13%) |
Feb 05, 2009 | 13.13 | 13.30 | 12.77 | 13.13 | 28,041,834 | -0.12(-0.88%) |
Feb 04, 2009 | 13.07 | 13.50 | 13.05 | 13.24 | 22,853,634 | +0.23(+1.74%) |
Feb 03, 2009 | 12.81 | 13.14 | 12.66 | 13.02 | 20,861,034 | +0.34(+2.66%) |
Feb 02, 2009 | 13.07 | 13.07 | 12.47 | 12.68 | 22,766,596 | -0.68(-5.06%) |
Jan 30, 2009 | 13.86 | 13.95 | 13.09 | 13.36 | 0 | -0.32(-2.31%) |
Jan 29, 2009 | 13.72 | 13.93 | 13.32 | 13.67 | 18,160,468 | -0.31(-2.22%) |
Jan 28, 2009 | 13.66 | 14.17 | 13.24 | 13.98 | 28,372,462 | +0.55(+4.08%) |
Jan 27, 2009 | 13.95 | 14.04 | 13.04 | 13.43 | 29,814,820 | -0.88(-6.15%) |
Jan 26, 2009 | 13.53 | 14.51 | 13.53 | 14.31 | 27,235,976 | +0.70(+5.12%) |
Jan 23, 2009 | 12.51 | 13.76 | 12.42 | 13.62 | 22,624,414 | +0.71(+5.54%) |
Jan 22, 2009 | 13.51 | 13.77 | 12.59 | 12.90 | 33,196,858 | -0.90(-6.54%) |
Jan 21, 2009 | 13.11 | 13.84 | 12.97 | 13.80 | 25,337,418 | +0.86(+6.63%) |
Jan 20, 2009 | 13.06 | 13.57 | 12.76 | 12.95 | 30,476,304 | -0.36(-2.70%) |
Jan 16, 2009 | 13.11 | 13.43 | 12.67 | 13.31 | 23,465,038 | +0.64(+5.07%) |
Jan 15, 2009 | 12.32 | 12.78 | 11.73 | 12.66 | 24,740,204 | +0.38(+3.11%) |
Jan 14, 2009 | 12.95 | 12.99 | 11.82 | 12.28 | 25,827,738 | -1.00(-7.54%) |
Jan 13, 2009 | 12.76 | 13.49 | 12.74 | 13.28 | 21,872,212 | +0.58(+4.53%) |
Jan 12, 2009 | 13.22 | 13.27 | 12.56 | 12.71 | 18,443,600 | -0.58(-4.38%) |
Jan 09, 2009 | 13.67 | 13.76 | 12.97 | 13.29 | 16,608,455 | -0.33(-2.44%) |
Jan 08, 2009 | 12.87 | 13.71 | 12.87 | 13.62 | 19,371,158 | +0.51(+3.89%) |
Jan 07, 2009 | 13.57 | 13.73 | 12.76 | 13.11 | 17,406,056 | -0.70(-5.09%) |
Jan 06, 2009 | 14.04 | 14.34 | 13.66 | 13.81 | 27,834,264 | +0.19(+1.42%) |
Jan 05, 2009 | 13.00 | 13.79 | 12.82 | 13.62 | 30,650,708 | +0.75(+5.85%) |
Jan 02, 2009 | 12.01 | 13.02 | 11.90 | 12.87 | 0 | +0.89(+7.39%) |