Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.12 | 10.75 | 9.990 | 10.55 | 13,317,737 | +0.47(+4.66%) |
Mar 30, 2009 | 9.822 | 10.20 | 9.764 | 10.08 | 12,119,333 | -0.02(-0.23%) |
Mar 26, 2009 | 9.996 | 10.22 | 9.921 | 10.10 | 15,410,991 | +0.21(+2.17%) |
Mar 25, 2009 | 9.602 | 10.02 | 9.590 | 9.886 | 13,013,317 | +0.30(+3.08%) |
Mar 24, 2009 | 9.985 | 10.19 | 9.416 | 9.590 | 12,807,049 | -0.49(-4.83%) |
Mar 23, 2009 | 10.42 | 10.45 | 9.863 | 10.08 | 18,100,538 | -1.01(-9.15%) |
Mar 20, 2009 | 11.36 | 11.43 | 11.02 | 11.09 | 5,290,206 | -0.22(-1.95%) |
Mar 19, 2009 | 11.22 | 11.40 | 11.17 | 11.31 | 5,355,799 | +0.05(+0.41%) |
Mar 18, 2009 | 10.92 | 11.32 | 10.65 | 11.27 | 5,807,515 | +0.01(+0.05%) |
Mar 17, 2009 | 10.92 | 11.28 | 10.82 | 11.26 | 6,754,936 | +0.34(+3.08%) |
Mar 16, 2009 | 11.00 | 11.17 | 10.84 | 10.92 | 6,751,766 | +0.00(+0.00%) |
Mar 13, 2009 | 11.02 | 11.05 | 10.77 | 10.92 | 0 | -0.09(-0.79%) |
Mar 12, 2009 | 10.54 | 11.07 | 10.42 | 11.01 | 5,703,577 | +0.47(+4.46%) |
Mar 11, 2009 | 10.68 | 10.73 | 10.45 | 10.54 | 7,515,305 | -0.03(-0.33%) |
Mar 10, 2009 | 10.48 | 10.58 | 10.29 | 10.58 | 9,798,811 | +0.24(+2.36%) |
Mar 09, 2009 | 10.72 | 10.80 | 10.25 | 10.33 | 6,752,530 | -0.50(-4.60%) |
Mar 06, 2009 | 10.96 | 11.21 | 10.54 | 10.83 | 0 | +0.79(+7.85%) |
Mar 05, 2009 | 10.44 | 10.44 | 9.921 | 10.04 | 10,293,478 | -0.45(-4.26%) |
Mar 04, 2009 | 10.22 | 10.89 | 10.22 | 10.49 | 8,095,483 | -0.21(-1.95%) |
Mar 02, 2009 | 10.85 | 11.02 | 10.63 | 10.70 | 7,462,271 | -0.38(-3.40%) |
Feb 27, 2009 | 11.21 | 11.37 | 11.00 | 11.07 | 0 | -0.26(-2.30%) |
Feb 26, 2009 | 11.63 | 11.82 | 11.29 | 11.34 | 4,865,341 | -0.34(-2.93%) |
Feb 25, 2009 | 11.12 | 11.96 | 11.12 | 11.68 | 5,081,068 | +0.03(+0.25%) |
Feb 24, 2009 | 11.51 | 11.72 | 11.34 | 11.65 | 5,368,720 | +0.31(+2.71%) |
Feb 23, 2009 | 11.96 | 11.99 | 11.30 | 11.34 | 5,140,956 | -0.49(-4.16%) |
Feb 20, 2009 | 11.60 | 12.25 | 11.54 | 11.83 | 4,377,470 | +0.13(+1.09%) |
Feb 19, 2009 | 12.12 | 12.35 | 11.67 | 11.71 | 5,099,765 | -0.28(-2.37%) |
Feb 18, 2009 | 12.26 | 12.32 | 11.90 | 11.99 | 6,405,658 | -0.23(-1.85%) |
Feb 17, 2009 | 12.29 | 12.39 | 12.06 | 12.22 | 5,283,515 | -0.28(-2.23%) |
Feb 13, 2009 | 12.66 | 12.71 | 12.44 | 12.50 | 3,845,239 | -0.19(-1.51%) |
Feb 12, 2009 | 12.55 | 12.70 | 12.21 | 12.69 | 4,709,261 | +0.03(+0.23%) |
Feb 11, 2009 | 12.51 | 12.68 | 12.41 | 12.66 | 4,973,197 | +0.20(+1.63%) |
Feb 10, 2009 | 12.99 | 13.20 | 12.33 | 12.45 | 7,943,301 | -0.71(-5.37%) |
Feb 09, 2009 | 13.14 | 13.21 | 12.83 | 13.16 | 4,460,199 | -0.06(-0.44%) |
Feb 06, 2009 | 12.56 | 13.32 | 12.56 | 13.22 | 7,051,884 | +0.56(+4.44%) |
Feb 05, 2009 | 12.17 | 12.70 | 12.17 | 12.66 | 5,268,821 | +0.33(+2.68%) |
Feb 04, 2009 | 12.47 | 12.62 | 12.24 | 12.33 | 4,355,407 | -0.06(-0.47%) |
Feb 03, 2009 | 12.34 | 12.49 | 11.94 | 12.39 | 3,501,341 | +0.14(+1.18%) |
Feb 02, 2009 | 12.10 | 12.32 | 11.87 | 12.24 | 4,758,852 | +0.22(+1.83%) |
Jan 30, 2009 | 12.15 | 12.30 | 11.93 | 12.02 | 0 | -0.11(-0.91%) |
Jan 29, 2009 | 12.34 | 12.47 | 12.07 | 12.13 | 3,946,836 | -0.34(-2.74%) |
Jan 28, 2009 | 12.72 | 12.91 | 12.16 | 12.47 | 7,656,241 | -0.02(-0.19%) |
Jan 27, 2009 | 12.25 | 12.54 | 11.97 | 12.50 | 6,998,360 | +0.34(+2.77%) |
Jan 26, 2009 | 12.05 | 12.33 | 12.00 | 12.16 | 7,560,444 | +0.12(+0.96%) |
Jan 23, 2009 | 11.66 | 12.18 | 11.60 | 12.04 | 7,909,530 | +0.12(+0.97%) |
Jan 22, 2009 | 11.74 | 12.17 | 11.69 | 11.93 | 7,466,953 | +0.06(+0.49%) |
Jan 21, 2009 | 11.78 | 12.30 | 11.49 | 11.87 | 9,166,458 | +0.26(+2.25%) |
Jan 20, 2009 | 11.81 | 12.23 | 11.56 | 11.61 | 6,931,668 | -0.50(-4.12%) |
Jan 16, 2009 | 12.25 | 12.67 | 11.75 | 12.11 | 6,435,050 | -0.06(-0.52%) |
Jan 15, 2009 | 12.00 | 12.29 | 11.86 | 12.17 | 10,537,244 | +0.27(+2.24%) |
Jan 14, 2009 | 11.77 | 12.07 | 11.74 | 11.90 | 8,234,059 | -0.13(-1.06%) |
Jan 13, 2009 | 12.08 | 12.21 | 11.84 | 12.03 | 5,430,185 | -0.10(-0.81%) |
Jan 12, 2009 | 12.18 | 12.42 | 12.00 | 12.13 | 4,296,269 | -0.19(-1.51%) |
Jan 09, 2009 | 12.61 | 12.76 | 12.27 | 12.32 | 4,193,958 | -0.20(-1.62%) |
Jan 08, 2009 | 12.48 | 12.80 | 12.37 | 12.52 | 5,980,121 | -0.28(-2.17%) |
Jan 07, 2009 | 12.94 | 13.23 | 12.70 | 12.80 | 6,756,631 | -0.39(-2.95%) |
Jan 06, 2009 | 13.49 | 13.49 | 13.09 | 13.19 | 6,512,962 | -0.20(-1.47%) |
Jan 05, 2009 | 12.93 | 13.45 | 12.79 | 13.38 | 5,435,845 | +0.33(+2.53%) |
Jan 02, 2009 | 13.34 | 13.40 | 12.50 | 13.05 | 0 | -0.12(-0.92%) |